Ekso Bionics Holdings, Inc. (EKSO)
NASDAQ: EKSO · Real-Time Price · USD
9.02
+1.00 (12.47%)
At close: Apr 10, 2026, 4:00 PM EDT
8.96
-0.06 (-0.67%)
After-hours: Apr 10, 2026, 7:55 PM EDT
Ekso Bionics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 8.10 | 9.05 | 8.00 | 9.02 | 9.02 | 12.47% | 180,452 |
| Apr 9, 2026 | 8.72 | 8.93 | 7.89 | 8.02 | 8.02 | -8.13% | 89,549 |
| Apr 8, 2026 | 9.66 | 10.00 | 8.69 | 8.73 | 8.73 | -3.64% | 154,016 |
| Apr 7, 2026 | 9.60 | 9.60 | 8.56 | 9.06 | 9.06 | -7.08% | 45,252 |
| Apr 6, 2026 | 9.56 | 9.75 | 9.10 | 9.75 | 9.75 | 3.72% | 91,484 |
| Apr 2, 2026 | 10.21 | 10.44 | 9.20 | 9.40 | 9.40 | -11.74% | 209,109 |
| Apr 1, 2026 | 10.41 | 11.60 | 10.33 | 10.65 | 10.65 | - | 63,199 |
| Mar 31, 2026 | 10.00 | 10.80 | 10.00 | 10.65 | 10.65 | 6.18% | 19,508 |
| Mar 30, 2026 | 10.01 | 10.49 | 10.00 | 10.03 | 10.03 | -1.18% | 26,129 |
| Mar 27, 2026 | 10.90 | 10.90 | 10.00 | 10.15 | 10.15 | -6.88% | 44,562 |
| Mar 26, 2026 | 10.94 | 11.54 | 10.81 | 10.90 | 10.90 | -0.73% | 34,673 |
| Mar 25, 2026 | 10.61 | 11.30 | 10.61 | 10.98 | 10.98 | 4.57% | 17,472 |
| Mar 24, 2026 | 10.45 | 11.10 | 10.39 | 10.50 | 10.50 | -0.94% | 29,696 |
| Mar 23, 2026 | 11.18 | 11.20 | 10.57 | 10.60 | 10.60 | 0.57% | 50,175 |
| Mar 20, 2026 | 10.38 | 10.60 | 10.00 | 10.54 | 10.54 | 1.35% | 44,970 |
| Mar 19, 2026 | 10.36 | 10.73 | 10.36 | 10.40 | 10.40 | -2.71% | 28,763 |
| Mar 18, 2026 | 10.67 | 11.02 | 10.17 | 10.69 | 10.69 | -0.83% | 68,460 |
| Mar 17, 2026 | 11.29 | 11.47 | 10.76 | 10.78 | 10.78 | -3.49% | 42,041 |
| Mar 16, 2026 | 11.49 | 12.30 | 10.80 | 11.17 | 11.17 | -3.37% | 96,901 |
| Mar 13, 2026 | 12.03 | 12.74 | 11.38 | 11.56 | 11.56 | -2.12% | 70,480 |
| Mar 12, 2026 | 12.48 | 12.87 | 11.60 | 11.81 | 11.81 | -7.08% | 81,901 |
| Mar 11, 2026 | 12.36 | 13.50 | 12.12 | 12.71 | 12.71 | 2.50% | 273,499 |
| Mar 10, 2026 | 12.00 | 13.00 | 12.00 | 12.40 | 12.40 | 3.33% | 166,164 |
| Mar 9, 2026 | 11.38 | 12.33 | 10.76 | 12.00 | 12.00 | 5.45% | 136,313 |
| Mar 6, 2026 | 10.74 | 12.47 | 10.61 | 11.38 | 11.38 | 6.06% | 139,190 |
| Mar 5, 2026 | 10.53 | 11.78 | 10.53 | 10.73 | 10.73 | 0.66% | 131,727 |
| Mar 4, 2026 | 9.98 | 10.93 | 9.87 | 10.66 | 10.66 | 6.60% | 52,348 |
| Mar 3, 2026 | 10.01 | 10.24 | 10.00 | 10.00 | 10.00 | -2.25% | 48,555 |
| Mar 2, 2026 | 10.00 | 10.28 | 10.00 | 10.23 | 10.23 | 0.89% | 45,146 |
| Feb 27, 2026 | 9.98 | 10.23 | 9.98 | 10.14 | 10.14 | 1.20% | 54,507 |
| Feb 26, 2026 | 9.75 | 10.41 | 9.75 | 10.02 | 10.02 | 3.94% | 55,645 |
| Feb 25, 2026 | 10.13 | 10.38 | 9.64 | 9.64 | 9.64 | -5.21% | 73,407 |
| Feb 24, 2026 | 10.64 | 10.87 | 9.80 | 10.17 | 10.17 | -4.42% | 127,398 |
| Feb 23, 2026 | 11.42 | 11.85 | 10.63 | 10.64 | 10.64 | -4.83% | 105,875 |
| Feb 20, 2026 | 12.30 | 12.55 | 11.16 | 11.18 | 11.18 | -9.11% | 130,323 |
| Feb 19, 2026 | 12.52 | 12.88 | 12.05 | 12.30 | 12.30 | -5.02% | 133,074 |
| Feb 18, 2026 | 11.25 | 13.27 | 11.06 | 12.95 | 12.95 | 16.09% | 282,537 |
| Feb 17, 2026 | 9.70 | 11.40 | 9.60 | 11.16 | 11.16 | 13.02% | 222,595 |
| Feb 13, 2026 | 9.16 | 10.17 | 8.71 | 9.87 | 9.87 | 7.28% | 228,329 |
| Feb 12, 2026 | 9.88 | 10.00 | 9.06 | 9.20 | 9.20 | -7.16% | 105,681 |
| Feb 11, 2026 | 9.83 | 10.11 | 9.50 | 9.91 | 9.91 | 0.71% | 139,434 |
| Feb 10, 2026 | 10.00 | 10.43 | 9.81 | 9.84 | 9.84 | -1.40% | 211,856 |
| Feb 9, 2026 | 10.37 | 10.46 | 9.60 | 9.98 | 9.98 | -4.13% | 92,323 |
| Feb 6, 2026 | 9.63 | 10.76 | 9.51 | 10.41 | 10.41 | 11.22% | 286,356 |
| Feb 5, 2026 | 9.30 | 9.93 | 9.11 | 9.36 | 9.36 | -1.73% | 168,371 |
| Feb 4, 2026 | 9.04 | 9.70 | 8.39 | 9.53 | 9.53 | 5.02% | 310,151 |
| Feb 3, 2026 | 9.28 | 9.59 | 8.60 | 9.07 | 9.07 | -3.20% | 90,200 |
| Feb 2, 2026 | 8.50 | 9.75 | 8.50 | 9.37 | 9.37 | 7.70% | 231,725 |
| Jan 30, 2026 | 8.11 | 8.89 | 8.11 | 8.70 | 8.70 | 3.69% | 145,901 |
| Jan 29, 2026 | 8.50 | 8.53 | 8.05 | 8.39 | 8.39 | -1.29% | 127,883 |