If you invested $1000 in electroCore, Inc. (ECOR) since IPO date, it would be worth $35.33 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $736.69, while $1000 invested 1 year ago would be worth $1,871.89. This corresponds to total returns of -96.47%, -26.33%, 87.19%, respectively, with annualized returns of -33.57%, -5.93%, 87.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 10.63 | 10.52 | 10.52 | 10.71 | 10.14 | 59,930 |
| August 20, 2026 | 10.7 | 10.21 | 10.21 | 10.81 | 9.64 | 182,557 |
| August 19, 2026 | 10.35 | 10.81 | 10.81 | 10.93 | 9.85 | 0 |
| August 18, 2026 | 10.26 | 10.27 | 10.27 | 10.54 | 10.02 | 47,220 |
| August 17, 2026 | 10.15 | 10.25 | 10.25 | 10.68 | 10 | 144,152 |
| August 14, 2026 | 9.71 | 9.97 | 9.97 | 10.39 | 9.68 | 119,798 |
| August 13, 2026 | 9.53 | 9.94 | 9.94 | 10.05 | 8.74 | 0 |
| August 12, 2026 | 9 | 9.4 | 9.4 | 9.5 | 8.72 | 0 |
| August 11, 2026 | 8.79 | 9.12 | 9.12 | 9.37 | 8.66 | 0 |
| August 10, 2026 | 8.02 | 8.96 | 8.96 | 8.99 | 7.68 | 51,608 |
| August 07, 2026 | 6.51 | 8.09 | 8.09 | 8.82 | 6.35 | 0 |
| August 06, 2026 | 6.36 | 6.7 | 6.7 | 6.71 | 5.8 | 197,717 |
| August 05, 2026 | 6.36 | 6.53 | 6.53 | 6.56 | 6.1 | 25,886 |
| August 04, 2026 | 6 | 6.23 | 6.23 | 6.68 | 6 | 197,903 |
| August 03, 2026 | 6.03 | 6.09 | 6.09 | 6.33 | 5.74 | 143,879 |
| July 31, 2026 | 6.24 | 6.09 | 6.09 | 6.33 | 5.98 | 37,061 |
| July 30, 2026 | 6.14 | 6.29 | 6.29 | 6.61 | 6.01 | 59,411 |
| July 29, 2026 | 6.1 | 6.07 | 6.07 | 6.38 | 5.97 | 56,124 |
| July 28, 2026 | 6.02 | 6.09 | 6.09 | 6.42 | 6 | 25,128 |
| July 27, 2026 | 6.27 | 6.05 | 6.05 | 6.42 | 5.88 | 31,460 |
| July 23, 2026 | 6.31 | 6.37 | 6.37 | 6.91 | 6.1 | 40,088 |
| July 22, 2026 | 6.42 | 6.33 | 6.33 | 6.51 | 6.01 | 48,347 |
| July 21, 2026 | 6.11 | 6.4 | 6.4 | 6.51 | 6.06 | 78,216 |
| July 20, 2026 | 5.99 | 6.07 | 6.07 | 6.26 | 5.73 | 42,078 |
| July 17, 2026 | 5.69 | 5.88 | 5.88 | 6.25 | 5.63 | 38,841 |
| July 16, 2026 | 6 | 5.78 | 5.78 | 6.23 | 5.72 | 73,441 |
| July 15, 2026 | 6.25 | 6.03 | 6.03 | 6.25 | 5.98 | 66,086 |
| July 14, 2026 | 6.54 | 6.15 | 6.15 | 6.75 | 6 | 83,123 |
| July 13, 2026 | 6.59 | 6.52 | 6.52 | 6.77 | 6.37 | 35,580 |
| July 10, 2026 | 6.64 | 6.6 | 6.6 | 7.05 | 6.54 | 30,607 |
| July 09, 2026 | 6.6 | 6.64 | 6.64 | 6.76 | 6.05 | 156,139 |
| July 08, 2026 | 7.69 | 6.53 | 6.53 | 7.93 | 6.3 | 323,746 |
| July 07, 2026 | 8.25 | 7.91 | 7.91 | 8.3 | 7.72 | 146,784 |
| July 06, 2026 | 8.85 | 8.28 | 8.28 | 9.53 | 7.68 | 79,755 |
| July 02, 2026 | 8.38 | 8.77 | 8.77 | 8.93 | 7.91 | 54,301 |
| July 01, 2026 | 8.49 | 8.3 | 8.3 | 8.96 | 8.06 | 113,687 |
| June 30, 2026 | 8.1 | 8.64 | 8.64 | 8.72 | 7.88 | 56,044 |
| June 29, 2026 | 7.99 | 8.12 | 8.12 | 8.5 | 7.7 | 129,005 |
| June 26, 2026 | 6.98 | 7.84 | 7.84 | 8.07 | 6.89 | 64,458 |
| June 25, 2026 | 7.67 | 7.19 | 7.19 | 7.78 | 7.19 | 64,667 |
| June 24, 2026 | 8.45 | 7.57 | 7.57 | 8.99 | 7.54 | 85,489 |
| June 23, 2026 | 7.98 | 8.35 | 8.35 | 8.54 | 7.93 | 65,177 |
| June 22, 2026 | 8.39 | 8.12 | 8.12 | 8.65 | 8 | 78,479 |
| June 18, 2026 | 8.74 | 8.43 | 8.43 | 8.84 | 7.85 | 135,550 |
| June 17, 2026 | 8.6 | 8.7 | 8.7 | 9.03 | 8.5 | 43,962 |
| June 16, 2026 | 9.18 | 8.68 | 8.68 | 9.52 | 8.48 | 134,218 |
| June 15, 2026 | 10.44 | 9.11 | 9.11 | 10.5 | 9.07 | 159,089 |
| June 12, 2026 | 10.17 | 10.25 | 10.25 | 10.45 | 9.8 | 153,517 |
| June 11, 2026 | 9.68 | 10.18 | 10.18 | 10.34 | 9.46 | 67,156 |
| June 10, 2026 | 9.45 | 9.93 | 9.93 | 10.4 | 9.3 | 168,523 |
| June 09, 2026 | 9.64 | 9.52 | 9.52 | 10.03 | 8.7 | 118,886 |
| June 08, 2026 | 8.97 | 9.64 | 9.64 | 9.66 | 8.72 | 131,697 |
| June 05, 2026 | 9.9 | 8.72 | 8.72 | 9.97 | 8.55 | 0 |
| June 04, 2026 | 9.72 | 9.94 | 9.94 | 10.14 | 9.03 | 422,865 |
| June 03, 2026 | 9.31 | 9.86 | 9.86 | 10.09 | 9.25 | 133,346 |
| June 02, 2026 | 10.1 | 9.45 | 9.45 | 10.11 | 8.58 | 198,563 |
| June 01, 2026 | 9.99 | 10.35 | 10.35 | 10.37 | 9.31 | 95,063 |
| May 29, 2026 | 9.19 | 9.76 | 9.76 | 10.27 | 9.08 | 346,986 |
| May 28, 2026 | 9.24 | 9.24 | 9.24 | 9.36 | 8.79 | 221,967 |
| May 27, 2026 | 8.95 | 9.24 | 9.24 | 9.68 | 8.65 | 316,082 |