Electrocore LLC (ECOR) Historical Stock Data
4.82 ↓0.13 (-2.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECOR is down -0.14% a day on average. There have been 13 days where Electrocore LLC closed green and 17 days where ECOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.92 | 4.82 | ↓$0.10 (-2.03%) | 4.82 | 5.01 | 9.67K |
| 2025-12-04 | 5.00 | 4.95 | ↓$0.05 (-1.00%) | 4.91 | 5.11 | 37.88K |
| 2025-12-03 | 4.82 | 5.00 | ↑$0.18 (3.73%) | 4.74 | 5.00 | 18.64K |
| 2025-12-02 | 4.84 | 4.75 | ↓$0.09 (-1.86%) | 4.74 | 4.84 | 13.08K |
| 2025-12-01 | 5.05 | 4.77 | ↓$0.28 (-5.54%) | 4.75 | 5.05 | 32.21K |
| 2025-11-28 | 4.96 | 5.05 | ↑$0.09 (1.81%) | 4.90 | 5.09 | 11.29K |
| 2025-11-26 | 4.77 | 4.90 | ↑$0.13 (2.73%) | 4.77 | 5.14 | 75.86K |
| 2025-11-25 | 4.81 | 4.93 | ↑$0.12 (2.49%) | 4.81 | 4.97 | 15K |
| 2025-11-24 | 4.82 | 4.80 | ↓$0.02 (-0.41%) | 4.75 | 4.98 | 34.70K |
| 2025-11-21 | 4.62 | 4.71 | ↑$0.09 (1.95%) | 4.53 | 4.78 | 25.48K |
| 2025-11-20 | 4.98 | 4.59 | ↓$0.39 (-7.83%) | 4.59 | 5.00 | 49.49K |
| 2025-11-19 | 5.08 | 4.88 | ↓$0.20 (-3.94%) | 4.84 | 5.08 | 37.88K |
| 2025-11-18 | 5.11 | 5.05 | ↓$0.06 (-1.17%) | 5.03 | 5.19 | 18.78K |
| 2025-11-17 | 5.56 | 5.26 | ↓$0.30 (-5.40%) | 5.16 | 5.56 | 39.78K |
| 2025-11-14 | 5.53 | 5.60 | ↑$0.07 (1.27%) | 5.20 | 5.71 | 38.47K |
| 2025-11-13 | 6.05 | 5.71 | ↓$0.34 (-5.62%) | 5.65 | 6.24 | 60.85K |
| 2025-11-12 | 6.30 | 6.06 | ↓$0.24 (-3.81%) | 6.05 | 6.61 | 84.43K |
| 2025-11-11 | 6.26 | 6.30 | ↑$0.04 (0.64%) | 6.06 | 6.38 | 81.02K |
| 2025-11-10 | 5.90 | 6.22 | ↑$0.32 (5.42%) | 5.72 | 6.35 | 135.41K |
| 2025-11-07 | 5.90 | 5.83 | ↓$0.07 (-1.19%) | 5.50 | 6.26 | 308.81K |
| 2025-11-06 | 4.97 | 5.84 | ↑$0.87 (17.51%) | 4.75 | 6.00 | 393.59K |
| 2025-11-05 | 4.96 | 4.74 | ↓$0.22 (-4.44%) | 4.47 | 4.96 | 59.75K |
| 2025-11-04 | 5.01 | 4.95 | ↓$0.06 (-1.20%) | 4.88 | 5.10 | 29.32K |
| 2025-11-03 | 5.01 | 5.08 | ↑$0.07 (1.40%) | 4.98 | 5.17 | 41.05K |
| 2025-10-31 | 4.90 | 5.04 | ↑$0.14 (2.86%) | 4.89 | 5.09 | 18.23K |
| 2025-10-30 | 4.90 | 4.88 | ↓$0.02 (-0.41%) | 4.88 | 5.02 | 18.16K |
| 2025-10-29 | 4.95 | 5.04 | ↑$0.09 (1.82%) | 4.91 | 5.19 | 49.39K |
| 2025-10-28 | 4.88 | 4.86 | ↓$0.02 (-0.41%) | 4.86 | 4.96 | 18.73K |
| 2025-10-27 | 5.01 | 4.90 | ↓$0.11 (-2.20%) | 4.87 | 5.08 | 17.57K |
| 2025-10-24 | 4.95 | 4.98 | ↑$0.03 (0.61%) | 4.89 | 5.04 | 48.36K |
Create an account or log in to view more rows.
$ECOR gonna take my L with this one
$ECOR Like if you’re a bull
$ECOR holy fuck
$ECOR HERE WE GO
$ECOR I already know
tomorrow the bulls going to say "next week" just like every week.
$ECOR This may be your last opportunity to buy on the cheap??
$ECOR let’s go!! Squeeze time
$ECOR not yet time to short
$ECOR buy bitches
$ECOR BOUGHT TODAY!