Ekso Bionics Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	0.39	0.39	0.39	0.40	-	-	1,093,210
May 15, 2025	0.63	0.65	0.39	0.40	0.40	-11.50%	99,125,412
May 14, 2025	0.46	0.51	0.42	0.45	0.45	1.03%	655,144
May 13, 2025	0.46	0.53	0.42	0.45	0.45	4.00%	1,065,648
May 12, 2025	0.43	0.44	0.42	0.43	0.43	0.77%	78,567
May 9, 2025	0.43	0.43	0.42	0.43	0.43	3.27%	34,145
May 8, 2025	0.44	0.44	0.41	0.41	0.41	-5.72%	117,772
May 7, 2025	0.44	0.45	0.41	0.44	0.44	1.27%	93,504
May 6, 2025	0.41	0.47	0.38	0.43	0.43	-9.11%	260,112
May 5, 2025	0.50	0.50	0.45	0.48	0.48	-1.37%	210,060
May 2, 2025	0.50	0.50	0.48	0.48	0.48	-0.17%	69,135
May 1, 2025	0.47	0.50	0.47	0.48	0.48	2.07%	78,167
Apr 30, 2025	0.47	0.50	0.46	0.47	0.47	-3.40%	144,448
Apr 29, 2025	0.51	0.51	0.48	0.49	0.49	-3.50%	146,545
Apr 28, 2025	0.44	0.51	0.44	0.51	0.51	15.05%	606,404
Apr 25, 2025	0.43	0.45	0.43	0.44	0.44	2.79%	76,874
Apr 24, 2025	0.42	0.45	0.40	0.43	0.43	2.45%	135,612
Apr 23, 2025	0.42	0.43	0.40	0.42	0.42	4.14%	78,343
Apr 22, 2025	0.42	0.43	0.39	0.40	0.40	-1.27%	105,879
Apr 21, 2025	0.42	0.43	0.40	0.41	0.41	-0.92%	68,361
Apr 17, 2025	0.42	0.42	0.40	0.41	0.41	-0.43%	34,040
Apr 16, 2025	0.39	0.42	0.38	0.41	0.41	4.21%	71,271
Apr 15, 2025	0.39	0.41	0.38	0.40	0.40	5.05%	106,622
Apr 14, 2025	0.35	0.38	0.35	0.38	0.38	3.45%	85,660
Apr 11, 2025	0.37	0.40	0.35	0.37	0.37	1.22%	183,238
Apr 10, 2025	0.41	0.41	0.36	0.36	0.36	-9.11%	47,311
Apr 9, 2025	0.38	0.40	0.35	0.40	0.40	5.19%	168,254
Apr 8, 2025	0.39	0.41	0.37	0.38	0.38	-2.30%	45,175
Apr 7, 2025	0.36	0.40	0.34	0.39	0.39	2.25%	261,795
Apr 4, 2025	0.41	0.42	0.38	0.38	0.38	-9.72%	192,328
Apr 3, 2025	0.41	0.45	0.40	0.42	0.42	0.89%	129,905
Apr 2, 2025	0.40	0.44	0.40	0.42	0.42	2.32%	89,456
Apr 1, 2025	0.40	0.43	0.40	0.41	0.41	0.65%	32,906
Mar 31, 2025	0.44	0.44	0.40	0.40	0.40	-7.78%	152,291
Mar 28, 2025	0.44	0.45	0.41	0.44	0.44	-0.39%	87,335
Mar 27, 2025	0.45	0.45	0.42	0.44	0.44	-2.29%	42,846
Mar 26, 2025	0.45	0.45	0.43	0.45	0.45	-0.66%	64,766
Mar 25, 2025	0.48	0.49	0.42	0.45	0.45	-7.57%	335,456
Mar 24, 2025	0.50	0.50	0.47	0.49	0.49	-2.20%	131,222
Mar 21, 2025	0.45	0.50	0.44	0.50	0.50	11.11%	161,747
Mar 20, 2025	0.45	0.47	0.41	0.45	0.45	0.22%	84,698
Mar 19, 2025	0.46	0.46	0.43	0.45	0.45	4.37%	175,451
Mar 18, 2025	0.42	0.44	0.42	0.43	0.43	-0.21%	34,500
Mar 17, 2025	0.43	0.47	0.43	0.43	0.43	1.70%	183,094
Mar 14, 2025	0.45	0.45	0.41	0.42	0.42	-7.83%	197,535
Mar 13, 2025	0.40	0.48	0.40	0.46	0.46	13.67%	384,978
Mar 12, 2025	0.38	0.41	0.38	0.40	0.40	6.50%	255,745
Mar 11, 2025	0.35	0.38	0.35	0.38	0.38	8.54%	360,257
Mar 10, 2025	0.39	0.39	0.34	0.35	0.35	-9.35%	458,081
Mar 7, 2025	0.40	0.41	0.39	0.39	0.39	-4.17%	332,761