electroCore Stock Price History
NASDAQ: ECORHealth CareBiotechnology: Electromedical & Electrotherapeutic ApparatusUSD
9.66+0.15 (+1.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ECOR price history at a glance
The price history for electroCore (ECOR) on this page begins on June 18, 2018, when the stock closed at $297.75; it most recently closed at $9.66 on October 5, 2026. The highest price in this record is $303.75, reached on June 25, 2018; the latest close is 96.8% below that peak. Across the 7 complete calendar years in the table, ECOR finished higher in 2 and lower in 5. Its best year was 2024 (+191.7%) and its worst was 2019 (-80.6%).
Over roughly 8 years the share price changed -96.8%, a -33.8% compound annual price return (excluding dividends). In the last 12 months alone, ECOR has gained 83.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $303.75
- Date of high
- Jun 25, 2018
- Low since 2018
- $2.93
- Date of low
- Nov 7, 2022
- 52-week high
- $12.70
- 52-week low
- $4.41
- IPO year
- 2018
- Last close
- $9.66
ECOR returns
1 week
-4.73%
1 month
+7.45%
3 months
+46.47%
6 months
+58.88%
Year to date
+115.38%
1 year
+83.65%
3 years
+78.56%
5 years
-35.41%
ECOR price return, excluding dividends.
ECOR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.66 | +112.31% |
| 2025 | 4.55 | -73.79% |
| 2024 | 17.36 | +191.67% |
| 2023 | 5.95 | +54.40% |
| 2022 | 3.86 | -55.92% |
| 2021 | 8.75 | -62.63% |
| 2020 | 23.40 | -3.70% |
| 2019 | 24.30 | -80.62% |
| 2018* | 125.40 | -57.88% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
ECOR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.37 | 9.79 | 9.37 | 9.66 | +1.58% | |
| 9.65 | 10.05 | 9.42 | 9.51 | -2.16% | |
| 9.82 | 10.23 | 9.69 | 9.72 | -2.02% | |
| 10.25 | 10.45 | 9.89 | 9.92 | -2.07% | |
| 10.14 | 10.25 | 9.90 | 10.13 | -0.10% | |
| 10.47 | 11.02 | 9.92 | 10.14 | -1.70% | |
| 11.00 | 11.08 | 10.00 | 10.32 | -4.67% | |
| 10.73 | 11.09 | 10.65 | 10.82 | -0.55% | |
| 11.16 | 11.33 | 10.52 | 10.88 | -1.36% | |
| 11.00 | 11.28 | 10.73 | 11.03 | -0.81% | |
| 11.34 | 11.47 | 11.00 | 11.12 | -2.03% | |
| 11.43 | 11.74 | 11.18 | 11.35 | -0.61% | |
| 12.04 | 12.13 | 11.25 | 11.42 | -7.08% | |
| 12.18 | 12.70 | 11.99 | 12.29 | +2.46% | |
| 11.74 | 12.12 | 11.35 | 12.00 | +2.70% | |
| 11.35 | 11.68 | 11.14 | 11.68 | +2.64% | |
| 10.80 | 11.93 | 10.46 | 11.38 | +6.85% | |
| 10.07 | 10.68 | 9.86 | 10.65 | +5.97% | |
| 9.78 | 10.29 | 9.45 | 10.05 | +2.97% | |
| 9.60 | 9.91 | 9.48 | 9.76 | +1.46% | |
| 9.19 | 9.99 | 9.19 | 9.62 | +4.68% | |
| 8.70 | 9.40 | 8.70 | 9.19 | +2.22% | |
| 8.90 | 9.19 | 8.90 | 8.99 | -0.99% | |
| 9.08 | 9.19 | 8.87 | 9.08 | -1.41% | |
| 9.18 | 9.41 | 9.02 | 9.21 | 0.00% | |
| 9.50 | 9.70 | 8.96 | 9.21 | -3.15% | |
| 9.09 | 9.63 | 8.75 | 9.51 | +5.08% | |
| 9.32 | 9.55 | 9.00 | 9.05 | -4.64% | |
| 9.51 | 9.87 | 9.20 | 9.49 | -1.40% | |
| 9.63 | 9.99 | 9.22 | 9.63 | -0.88% | |
| 10.59 | 10.67 | 9.66 | 9.71 | -6.18% | |
| 9.45 | 10.35 | 9.45 | 10.35 | +9.29% | |
| 9.56 | 9.97 | 9.23 | 9.47 | -1.87% | |
| 10.52 | 10.52 | 9.48 | 9.65 | -8.27% | |
| 10.33 | 10.95 | 10.00 | 10.52 | +3.04% | |
| 10.70 | 10.81 | 9.64 | 10.21 | -5.55% | |
| 10.35 | 10.93 | 9.85 | 10.81 | +5.26% | |
| 10.26 | 10.54 | 10.02 | 10.27 | +0.20% | |
| 10.15 | 10.68 | 10.00 | 10.25 | +2.81% | |
| 9.71 | 10.39 | 9.68 | 9.97 | +0.30% | |
| 9.53 | 10.05 | 8.74 | 9.94 | +5.74% | |
| 9.00 | 9.50 | 8.72 | 9.40 | +3.07% | |
| 8.79 | 9.37 | 8.66 | 9.12 | +1.79% | |
| 8.02 | 8.99 | 7.68 | 8.96 | +10.75% | |
| 6.70 | 8.82 | 6.35 | 8.09 | +20.75% | |
| 6.36 | 6.71 | 5.80 | 6.70 | +2.60% | |
| 6.36 | 6.56 | 6.10 | 6.53 | +4.82% | |
| 6.00 | 6.68 | 6.00 | 6.23 | +2.30% | |
| 6.03 | 6.33 | 5.74 | 6.09 | +0.08% | |
| 6.24 | 6.33 | 5.98 | 6.09 | -3.26% | |
| 6.14 | 6.61 | 6.01 | 6.29 | +3.62% | |
| 6.10 | 6.38 | 5.97 | 6.07 | -0.33% | |
| 6.02 | 6.42 | 6.00 | 6.09 | +0.66% | |
| 6.27 | 6.42 | 5.88 | 6.05 | -2.26% | |
| 6.65 | 6.65 | 5.95 | 6.19 | -2.75% | |
| 6.31 | 6.91 | 6.10 | 6.37 | +0.55% | |
| 6.42 | 6.51 | 6.01 | 6.33 | -1.09% | |
| 6.11 | 6.51 | 5.99 | 6.40 | +5.44% | |
| 5.99 | 6.26 | 5.73 | 6.07 | +3.23% | |
| 5.69 | 6.25 | 5.63 | 5.88 | +1.73% | |
| 6.00 | 6.23 | 5.72 | 5.78 | -4.15% | |
| 6.25 | 6.29 | 5.89 | 6.03 | -1.95% | |
| 6.54 | 6.75 | 6.00 | 6.15 | -5.67% | |
| 6.59 | 6.77 | 6.37 | 6.52 | -1.14% | |
| 6.64 | 7.05 | 6.54 | 6.60 | -0.68% | |
| 6.60 | 6.76 | 6.05 | 6.64 | +1.68% | |
| 7.69 | 7.93 | 6.30 | 6.53 | -17.45% | |
| 8.25 | 8.30 | 7.72 | 7.91 | -4.47% | |
| 8.85 | 9.53 | 7.68 | 8.28 | -5.59% | |
| 8.84 | 8.93 | 7.91 | 8.77 | +5.66% | |
| 8.49 | 8.96 | 8.06 | 8.30 | -3.94% | |
| 8.10 | 8.72 | 7.88 | 8.64 | +6.40% | |
| 7.99 | 8.50 | 7.70 | 8.12 | +3.57% | |
| 6.98 | 8.07 | 6.89 | 7.84 | +9.04% | |
| 7.67 | 7.78 | 7.19 | 7.19 | -5.02% | |
| 8.45 | 8.99 | 7.54 | 7.57 | -9.34% | |
| 7.98 | 8.54 | 7.93 | 8.35 | +2.83% | |
| 8.39 | 8.65 | 8.00 | 8.12 | -3.62% | |
| 8.74 | 8.84 | 7.85 | 8.43 | -3.11% | |
| 8.60 | 9.03 | 8.50 | 8.70 | +0.23% | |
| 9.18 | 9.52 | 8.48 | 8.68 | -4.77% | |
| 10.44 | 10.50 | 9.07 | 9.11 | -11.12% | |
| 10.17 | 10.45 | 9.80 | 10.25 | +0.69% | |
| 9.86 | 10.34 | 9.46 | 10.18 | +2.52% | |
| 9.45 | 10.40 | 9.30 | 9.93 | +4.31% | |
| 9.64 | 10.03 | 8.70 | 9.52 | -1.24% | |
| 8.97 | 9.66 | 8.72 | 9.64 | +10.55% | |
| 9.90 | 9.99 | 8.55 | 8.72 | -12.27% | |
| 9.72 | 10.14 | 9.03 | 9.94 | +0.81% | |
| 9.31 | 10.09 | 9.20 | 9.86 | +4.34% | |
| 10.10 | 10.11 | 8.58 | 9.45 | -8.70% | |
| 9.99 | 10.37 | 9.31 | 10.35 | +6.05% | |
| 9.19 | 10.27 | 9.08 | 9.76 | +5.63% | |
| 9.24 | 9.36 | 8.79 | 9.24 | 0.00% | |
| 8.95 | 9.68 | 8.65 | 9.24 | +3.70% | |
| 6.79 | 9.23 | 6.69 | 8.91 | +33.58% | |
| 5.96 | 6.79 | 5.96 | 6.67 | +11.35% | |
| 6.01 | 6.07 | 5.70 | 5.99 | -2.28% | |
| 5.95 | 6.18 | 5.89 | 6.13 | +3.81% | |
| 5.83 | 6.14 | 5.80 | 5.91 | +0.77% | |
| 6.30 | 6.35 | 5.70 | 5.86 | -6.54% | |
| 6.27 | 6.40 | 5.73 | 6.27 | -2.49% | |
| 6.32 | 6.64 | 6.05 | 6.43 | +1.74% | |
| 6.75 | 6.75 | 6.17 | 6.32 | -5.60% | |
| 6.62 | 6.87 | 6.51 | 6.70 | +1.29% | |
| 6.34 | 6.65 | 6.16 | 6.61 | +3.12% | |
| 6.26 | 6.52 | 6.17 | 6.41 | +2.23% | |
| 6.59 | 6.88 | 6.17 | 6.27 | -5.86% | |
| 7.08 | 7.08 | 6.65 | 6.66 | -4.72% | |
| 6.80 | 7.34 | 6.39 | 6.99 | +4.64% | |
| 6.69 | 6.83 | 6.30 | 6.68 | +0.60% | |
| 6.60 | 6.88 | 6.35 | 6.64 | +2.00% | |
| 6.19 | 6.64 | 5.97 | 6.51 | +5.85% | |
| 6.17 | 6.34 | 5.93 | 6.15 | 0.00% | |
| 6.05 | 6.24 | 5.85 | 6.15 | +1.32% | |
| 6.10 | 6.44 | 6.01 | 6.07 | -1.70% | |
| 6.09 | 6.25 | 6.02 | 6.18 | -0.08% | |
| 6.52 | 6.52 | 6.02 | 6.18 | +0.98% | |
| 6.21 | 6.34 | 6.11 | 6.12 | -1.29% | |
| 6.28 | 6.55 | 6.01 | 6.20 | -1.74% | |
| 6.46 | 6.55 | 6.26 | 6.31 | -2.92% | |
| 6.73 | 7.04 | 6.45 | 6.50 | -2.69% | |
| 6.79 | 6.95 | 6.50 | 6.68 | -1.62% | |
| 6.66 | 6.79 | 6.40 | 6.79 | +3.66% | |
| 6.28 | 6.76 | 6.28 | 6.55 | +4.22% | |
| 6.02 | 6.45 | 6.00 | 6.29 | +3.37% | |
| 6.70 | 7.12 | 5.71 | 6.08 | -8.57% | |
| 7.11 | 7.32 | 6.43 | 6.65 | +7.09% | |
| 6.97 | 6.98 | 6.19 | 6.21 | -7.45% | |
| 6.95 | 6.95 | 6.61 | 6.71 | -4.69% | |
| 6.84 | 7.45 | 6.71 | 7.04 | +3.53% | |
| 6.49 | 6.87 | 6.25 | 6.80 | +3.03% | |
| 6.05 | 6.80 | 6.05 | 6.60 | +9.45% | |
| 5.85 | 6.12 | 5.69 | 6.03 | +6.91% | |
| 5.86 | 5.88 | 5.62 | 5.64 | -3.75% | |
| 6.03 | 6.32 | 5.77 | 5.86 | -2.66% | |
| 6.52 | 6.93 | 5.83 | 6.02 | -10.01% | |
| 6.25 | 6.98 | 6.01 | 6.69 | +8.43% | |
| 6.03 | 6.42 | 5.87 | 6.17 | +0.65% | |
| 6.26 | 6.56 | 5.56 | 6.13 | -1.92% | |
| 6.41 | 6.44 | 5.97 | 6.25 | -4.65% | |
| 6.66 | 6.95 | 6.26 | 6.56 | -5.00% | |
| 6.95 | 7.00 | 6.60 | 6.90 | +1.32% | |
| 6.61 | 7.27 | 6.32 | 6.81 | +8.27% | |
| 6.26 | 6.66 | 6.26 | 6.29 | +2.44% | |
| 6.46 | 6.51 | 6.00 | 6.14 | -3.00% | |
| 6.30 | 6.40 | 6.04 | 6.33 | -1.09% | |
| 6.41 | 6.85 | 6.34 | 6.40 | -1.54% | |
| 6.56 | 6.74 | 6.34 | 6.50 | -2.11% | |
| 6.71 | 6.89 | 5.75 | 6.64 | -3.07% | |
| 7.31 | 7.41 | 6.80 | 6.85 | -8.91% | |
| 7.81 | 8.21 | 7.13 | 7.52 | -5.71% | |
| 7.63 | 8.17 | 7.54 | 7.98 | +4.80% | |
| 7.25 | 7.75 | 6.44 | 7.61 | -2.06% | |
| 7.28 | 7.78 | 6.55 | 7.77 | +2.51% | |
| 7.50 | 7.58 | 6.91 | 7.58 | -2.07% | |
| 7.28 | 7.74 | 7.05 | 7.74 | +6.32% | |
| 7.21 | 7.32 | 6.89 | 7.28 | +1.39% | |
| 6.67 | 7.19 | 6.27 | 7.18 | +7.81% | |
| 6.12 | 6.74 | 6.12 | 6.66 | +6.56% | |
| 6.03 | 6.25 | 6.00 | 6.25 | +1.30% | |
| 6.02 | 6.22 | 5.86 | 6.17 | +2.66% | |
| 6.14 | 6.43 | 5.85 | 6.01 | -2.12% | |
| 5.43 | 6.89 | 5.43 | 6.14 | +13.08% | |
| 5.64 | 5.92 | 5.41 | 5.43 | -2.86% | |
| 5.51 | 5.59 | 5.30 | 5.59 | +2.38% | |
| 5.39 | 5.68 | 5.15 | 5.46 | +1.87% | |
| 5.36 | 5.73 | 5.27 | 5.36 | +0.19% | |
| 5.46 | 5.59 | 5.18 | 5.35 | -1.83% | |
| 5.10 | 5.57 | 5.10 | 5.45 | +7.50% | |
| 5.50 | 5.65 | 5.07 | 5.07 | -8.65% | |
| 6.09 | 6.11 | 5.51 | 5.55 | -8.57% | |
| 6.55 | 6.81 | 6.02 | 6.07 | -7.33% | |
| 6.66 | 7.11 | 6.55 | 6.55 | -1.65% | |
| 7.10 | 7.44 | 6.55 | 6.66 | -6.20% | |
| 7.25 | 7.56 | 7.03 | 7.10 | -2.07% | |
| 7.95 | 7.97 | 7.02 | 7.25 | -7.99% | |
| 8.08 | 8.30 | 7.60 | 7.88 | -3.31% | |
| 7.41 | 8.18 | 7.01 | 8.15 | +9.10% | |
| 7.07 | 7.55 | 6.76 | 7.47 | +6.11% | |
| 7.62 | 7.91 | 6.73 | 7.04 | -7.12% | |
| 6.88 | 8.00 | 6.40 | 7.58 | +10.17% | |
| 7.00 | 7.45 | 6.87 | 6.88 | -3.64% | |
| 6.74 | 7.29 | 6.55 | 7.14 | +5.15% | |
| 6.60 | 7.07 | 6.41 | 6.79 | +3.66% | |
| 6.24 | 6.64 | 5.57 | 6.55 | +4.13% | |
| 6.35 | 6.67 | 6.15 | 6.29 | -0.63% | |
| 5.52 | 6.35 | 5.44 | 6.33 | +12.43% | |
| 5.10 | 5.69 | 5.05 | 5.63 | +11.93% | |
| 4.65 | 5.15 | 4.65 | 5.03 | +3.71% | |
| 4.86 | 4.93 | 4.75 | 4.85 | -0.41% | |
| 4.74 | 4.96 | 4.74 | 4.87 | +2.96% | |
| 4.57 | 4.78 | 4.49 | 4.73 | +3.96% | |
| 4.49 | 4.69 | 4.45 | 4.55 | +1.45% | |
| 4.66 | 4.75 | 4.42 | 4.49 | -3.55% | |
| 4.80 | 4.93 | 4.61 | 4.65 | -2.52% | |
| 4.80 | 5.00 | 4.77 | 4.77 | -3.64% | |
| 4.84 | 4.96 | 4.80 | 4.95 | +1.43% | |
| 4.79 | 4.95 | 4.75 | 4.88 | +1.67% | |
| 4.86 | 4.89 | 4.61 | 4.80 | -3.03% | |
| 4.59 | 4.99 | 4.51 | 4.95 | +7.61% | |
| 4.57 | 4.81 | 4.47 | 4.60 | +4.07% | |
| 4.80 | 5.06 | 4.41 | 4.42 | -7.53% | |
| 4.84 | 4.84 | 4.77 | 4.78 | -0.21% | |
| 4.77 | 4.86 | 4.71 | 4.79 | +0.42% | |
| 4.83 | 4.98 | 4.77 | 4.77 | +0.42% | |
| 4.83 | 4.89 | 4.75 | 4.75 | -1.45% | |
| 4.80 | 4.92 | 4.79 | 4.82 | +0.84% | |
| 4.95 | 4.97 | 4.78 | 4.78 | -2.45% | |
| 4.84 | 5.09 | 4.82 | 4.90 | 0.00% | |
| 4.98 | 4.98 | 4.84 | 4.90 | +1.66% | |
| 4.92 | 5.03 | 4.80 | 4.82 | -2.63% | |
| 5.00 | 5.11 | 4.91 | 4.95 | -1.00% | |
| 4.82 | 5.00 | 4.74 | 5.00 | +5.26% | |
| 4.76 | 4.84 | 4.73 | 4.75 | -0.42% | |
| 5.05 | 5.05 | 4.75 | 4.77 | -5.54% | |
| 4.96 | 5.09 | 4.90 | 5.05 | +3.06% | |
| 4.77 | 5.14 | 4.77 | 4.90 | -0.61% | |
| 4.81 | 4.98 | 4.81 | 4.93 | +2.71% | |
| 4.82 | 4.98 | 4.75 | 4.80 | +1.91% | |
| 4.62 | 4.78 | 4.53 | 4.71 | +2.61% | |
| 4.98 | 5.00 | 4.59 | 4.59 | -5.94% | |
| 5.08 | 5.08 | 4.84 | 4.88 | -3.37% | |
| 5.11 | 5.19 | 5.03 | 5.05 | -3.99% | |
| 5.56 | 5.56 | 5.16 | 5.26 | -6.07% | |
| 5.53 | 5.71 | 5.20 | 5.60 | -1.93% | |
| 6.05 | 6.24 | 5.65 | 5.71 | -5.78% | |
| 6.30 | 6.61 | 6.05 | 6.06 | -3.81% | |
| 6.26 | 6.39 | 6.06 | 6.30 | +1.29% | |
| 5.90 | 6.35 | 5.72 | 6.22 | +6.69% | |
| 5.90 | 6.26 | 5.50 | 5.83 | -0.17% | |
| 4.97 | 6.00 | 4.75 | 5.84 | +23.21% | |
| 4.95 | 4.96 | 4.47 | 4.74 | -4.24% | |
| 5.01 | 5.10 | 4.88 | 4.95 | -2.56% | |
| 5.01 | 5.17 | 4.98 | 5.08 | +0.79% | |
| 4.90 | 5.09 | 4.88 | 5.04 | +3.28% | |
| 4.90 | 5.02 | 4.88 | 4.88 | -3.17% | |
| 4.95 | 5.19 | 4.91 | 5.04 | +3.70% | |
| 4.88 | 4.96 | 4.86 | 4.86 | -0.82% | |
| 5.01 | 5.09 | 4.87 | 4.90 | -1.61% | |
| 4.93 | 5.05 | 4.89 | 4.98 | +1.63% | |
| 4.84 | 4.97 | 4.83 | 4.90 | +1.45% | |
| 4.95 | 5.02 | 4.71 | 4.83 | -2.82% | |
| 5.02 | 5.17 | 4.91 | 4.97 | -1.19% | |
| 4.92 | 5.24 | 4.92 | 5.03 | +2.44% | |
| 5.01 | 5.23 | 4.83 | 4.91 | -2.19% | |
| 5.16 | 5.26 | 5.02 | 5.02 | -2.33% | |
| 5.20 | 5.26 | 5.00 | 5.14 | +0.39% | |
| 4.92 | 5.17 | 4.80 | 5.12 | +2.40% | |
| 5.01 | 5.14 | 4.89 | 5.00 | 0.00% | |
| 5.27 | 5.38 | 4.97 | 5.00 | -4.94% | |
| 5.17 | 5.30 | 5.14 | 5.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ECOR chart for longer ranges.