Ekso Bionics Holdings, Inc. (EKSO)
NASDAQ: EKSO · Real-Time Price · USD
7.85
-0.37 (-4.50%)
At close: Jan 21, 2026, 4:00 PM EST
7.79
-0.06 (-0.76%)
After-hours: Jan 21, 2026, 7:28 PM EST
Ekso Bionics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.36 | 8.83 | 6.93 | 7.85 | 7.85 | -4.50% | 414,811 |
| Jan 20, 2026 | 8.35 | 8.94 | 8.00 | 8.22 | 8.22 | -7.22% | 155,429 |
| Jan 16, 2026 | 8.33 | 9.11 | 8.20 | 8.86 | 8.86 | 3.63% | 258,662 |
| Jan 15, 2026 | 8.02 | 8.75 | 7.70 | 8.55 | 8.55 | 5.56% | 229,493 |
| Jan 14, 2026 | 8.26 | 8.46 | 7.90 | 8.10 | 8.10 | -1.46% | 87,192 |
| Jan 13, 2026 | 8.66 | 8.90 | 7.86 | 8.22 | 8.22 | -6.38% | 290,716 |
| Jan 12, 2026 | 8.08 | 8.79 | 8.01 | 8.78 | 8.78 | 10.72% | 280,397 |
| Jan 9, 2026 | 8.33 | 8.55 | 7.84 | 7.93 | 7.93 | -3.17% | 403,476 |
| Jan 8, 2026 | 8.75 | 9.12 | 8.06 | 8.19 | 8.19 | -7.14% | 354,897 |
| Jan 7, 2026 | 9.63 | 10.10 | 8.50 | 8.82 | 8.82 | -7.45% | 534,601 |
| Jan 6, 2026 | 8.59 | 9.78 | 8.30 | 9.53 | 9.53 | 11.46% | 964,911 |
| Jan 5, 2026 | 7.84 | 8.55 | 7.75 | 8.55 | 8.55 | 9.06% | 761,345 |
| Jan 2, 2026 | 8.55 | 8.87 | 7.50 | 7.84 | 7.84 | -9.26% | 1,198,392 |
| Dec 31, 2025 | 9.56 | 9.62 | 8.46 | 8.64 | 8.64 | -18.34% | 3,693,671 |
| Dec 30, 2025 | 8.75 | 12.70 | 7.80 | 10.58 | 10.58 | 93.77% | 109,254,338 |
| Dec 29, 2025 | 5.55 | 5.60 | 5.36 | 5.46 | 5.46 | -1.80% | 35,839 |
| Dec 26, 2025 | 5.47 | 5.60 | 5.35 | 5.56 | 5.56 | 1.65% | 26,245 |
| Dec 24, 2025 | 5.31 | 5.58 | 5.30 | 5.47 | 5.47 | 3.01% | 54,796 |
| Dec 23, 2025 | 5.25 | 5.40 | 5.08 | 5.31 | 5.31 | 0.76% | 60,907 |
| Dec 22, 2025 | 4.86 | 5.32 | 4.80 | 5.27 | 5.27 | 8.44% | 54,553 |
| Dec 19, 2025 | 4.71 | 5.00 | 4.71 | 4.86 | 4.86 | 0.83% | 57,527 |
| Dec 18, 2025 | 4.80 | 5.09 | 4.66 | 4.82 | 4.82 | 1.90% | 90,667 |
| Dec 17, 2025 | 4.70 | 4.80 | 4.62 | 4.73 | 4.73 | 0.64% | 15,805 |
| Dec 16, 2025 | 4.63 | 4.80 | 4.62 | 4.70 | 4.70 | 1.08% | 19,709 |
| Dec 15, 2025 | 4.72 | 4.79 | 4.59 | 4.65 | 4.65 | -0.43% | 31,112 |
| Dec 12, 2025 | 4.65 | 4.89 | 4.56 | 4.67 | 4.67 | -0.21% | 47,715 |
| Dec 11, 2025 | 4.77 | 4.77 | 4.58 | 4.68 | 4.68 | -3.31% | 28,569 |
| Dec 10, 2025 | 4.81 | 4.93 | 4.62 | 4.84 | 4.84 | 0.41% | 61,580 |
| Dec 9, 2025 | 4.37 | 4.84 | 4.23 | 4.82 | 4.82 | 9.05% | 110,979 |
| Dec 8, 2025 | 4.30 | 4.50 | 4.10 | 4.42 | 4.42 | 3.03% | 94,089 |
| Dec 5, 2025 | 4.05 | 4.51 | 3.98 | 4.29 | 4.29 | 5.41% | 197,334 |
| Dec 4, 2025 | 4.31 | 4.46 | 3.50 | 4.07 | 4.07 | -7.92% | 5,479,283 |
| Dec 3, 2025 | 4.68 | 4.94 | 4.30 | 4.42 | 4.42 | -3.91% | 76,421 |
| Dec 2, 2025 | 4.75 | 4.79 | 4.51 | 4.60 | 4.60 | -2.75% | 6,135 |
| Dec 1, 2025 | 4.59 | 4.78 | 4.59 | 4.73 | 4.73 | - | 9,718 |
| Nov 28, 2025 | 4.59 | 4.80 | 4.48 | 4.73 | 4.73 | 5.82% | 14,103 |
| Nov 26, 2025 | 4.27 | 4.60 | 4.27 | 4.47 | 4.47 | 2.05% | 10,045 |
| Nov 25, 2025 | 4.23 | 4.39 | 4.16 | 4.38 | 4.38 | 3.79% | 7,575 |
| Nov 24, 2025 | 4.10 | 4.32 | 4.10 | 4.22 | 4.22 | 3.43% | 8,630 |
| Nov 21, 2025 | 3.92 | 4.19 | 3.92 | 4.08 | 4.08 | 5.43% | 16,753 |
| Nov 20, 2025 | 4.16 | 4.29 | 3.86 | 3.87 | 3.87 | -3.97% | 27,660 |
| Nov 19, 2025 | 4.23 | 4.32 | 4.00 | 4.03 | 4.03 | -3.47% | 19,990 |
| Nov 18, 2025 | 4.16 | 4.23 | 3.85 | 4.18 | 4.18 | 0.36% | 48,148 |
| Nov 17, 2025 | 4.56 | 4.79 | 4.03 | 4.16 | 4.16 | -7.35% | 34,136 |
| Nov 14, 2025 | 4.70 | 4.77 | 4.47 | 4.49 | 4.49 | -6.26% | 38,250 |
| Nov 13, 2025 | 5.40 | 5.40 | 4.57 | 4.79 | 4.79 | -12.11% | 88,697 |
| Nov 12, 2025 | 5.10 | 5.49 | 5.02 | 5.45 | 5.45 | 9.22% | 86,834 |
| Nov 11, 2025 | 5.03 | 5.15 | 4.81 | 4.99 | 4.99 | -0.20% | 38,612 |
| Nov 10, 2025 | 4.81 | 5.15 | 4.81 | 5.00 | 5.00 | 7.07% | 95,633 |
| Nov 7, 2025 | 4.86 | 4.86 | 4.50 | 4.67 | 4.67 | -3.71% | 63,752 |