Ekso Bionics Holdings, Inc. (EKSO)
NASDAQ: EKSO · Real-Time Price · USD
5.24
-0.16 (-2.96%)
At close: Oct 8, 2025, 4:00 PM EDT
5.40
+0.16 (3.05%)
After-hours: Oct 8, 2025, 7:11 PM EDT
Ekso Bionics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.29 | 5.52 | 5.17 | 5.37 | - | -0.56% | 46,067 |
| Oct 7, 2025 | 5.48 | 5.51 | 5.24 | 5.40 | 5.40 | -1.64% | 45,460 |
| Oct 6, 2025 | 5.57 | 5.57 | 5.30 | 5.49 | 5.49 | -1.96% | 31,233 |
| Oct 3, 2025 | 5.44 | 5.69 | 5.44 | 5.60 | 5.60 | 5.26% | 62,363 |
| Oct 2, 2025 | 5.17 | 5.33 | 5.02 | 5.32 | 5.32 | 3.40% | 24,218 |
| Oct 1, 2025 | 5.13 | 5.38 | 5.00 | 5.15 | 5.15 | 0.29% | 28,028 |
| Sep 30, 2025 | 5.45 | 5.45 | 4.96 | 5.13 | 5.13 | -6.04% | 62,366 |
| Sep 29, 2025 | 5.19 | 5.70 | 5.16 | 5.46 | 5.46 | 8.01% | 109,759 |
| Sep 26, 2025 | 4.71 | 5.33 | 4.67 | 5.06 | 5.06 | 7.78% | 96,193 |
| Sep 25, 2025 | 4.64 | 5.00 | 4.58 | 4.69 | 4.69 | 0.64% | 87,174 |
| Sep 24, 2025 | 4.38 | 4.75 | 4.38 | 4.66 | 4.66 | 4.48% | 53,903 |
| Sep 23, 2025 | 4.40 | 4.59 | 4.30 | 4.46 | 4.46 | 1.36% | 45,195 |
| Sep 22, 2025 | 4.55 | 4.59 | 4.29 | 4.40 | 4.40 | -0.45% | 64,578 |
| Sep 19, 2025 | 4.35 | 4.63 | 4.25 | 4.42 | 4.42 | 3.27% | 91,214 |
| Sep 18, 2025 | 3.97 | 4.81 | 3.97 | 4.28 | 4.28 | 9.74% | 210,212 |
| Sep 17, 2025 | 3.97 | 4.10 | 3.88 | 3.90 | 3.90 | -2.01% | 17,094 |
| Sep 16, 2025 | 4.01 | 4.01 | 3.82 | 3.98 | 3.98 | -0.50% | 25,640 |
| Sep 15, 2025 | 3.86 | 4.02 | 3.81 | 4.00 | 4.00 | 4.44% | 26,350 |
| Sep 12, 2025 | 3.88 | 4.01 | 3.81 | 3.83 | 3.83 | -2.30% | 34,839 |
| Sep 11, 2025 | 3.53 | 4.13 | 3.47 | 3.92 | 3.92 | -2.24% | 124,475 |
| Sep 10, 2025 | 4.06 | 4.10 | 3.89 | 4.01 | 4.01 | -1.11% | 21,328 |
| Sep 9, 2025 | 4.22 | 4.22 | 3.97 | 4.06 | 4.06 | -1.58% | 31,485 |
| Sep 8, 2025 | 3.98 | 4.22 | 3.98 | 4.12 | 4.12 | 1.98% | 19,793 |
| Sep 5, 2025 | 4.06 | 4.08 | 3.92 | 4.04 | 4.04 | -0.49% | 16,099 |
| Sep 4, 2025 | 4.21 | 4.23 | 3.93 | 4.06 | 4.06 | -4.02% | 29,850 |
| Sep 3, 2025 | 3.94 | 4.27 | 3.82 | 4.23 | 4.23 | 7.09% | 85,777 |
| Sep 2, 2025 | 3.75 | 3.96 | 3.64 | 3.95 | 3.95 | 5.33% | 58,949 |
| Aug 29, 2025 | 3.89 | 3.96 | 3.75 | 3.75 | 3.75 | -3.60% | 10,080 |
| Aug 28, 2025 | 3.82 | 3.89 | 3.77 | 3.89 | 3.89 | 2.37% | 25,922 |
| Aug 27, 2025 | 3.84 | 3.89 | 3.73 | 3.80 | 3.80 | 1.60% | 28,579 |
| Aug 26, 2025 | 3.74 | 3.79 | 3.58 | 3.74 | 3.74 | 0.54% | 41,224 |
| Aug 25, 2025 | 3.56 | 3.79 | 3.56 | 3.72 | 3.72 | 4.79% | 48,370 |
| Aug 22, 2025 | 3.35 | 3.56 | 3.35 | 3.55 | 3.55 | 5.97% | 35,507 |
| Aug 21, 2025 | 3.25 | 3.39 | 3.23 | 3.35 | 3.35 | 2.76% | 28,160 |
| Aug 20, 2025 | 3.10 | 3.30 | 3.05 | 3.26 | 3.26 | 5.16% | 42,750 |
| Aug 19, 2025 | 3.17 | 3.31 | 3.05 | 3.10 | 3.10 | -4.32% | 59,268 |
| Aug 18, 2025 | 3.16 | 3.24 | 3.01 | 3.24 | 3.24 | 3.18% | 57,017 |
| Aug 15, 2025 | 3.25 | 3.25 | 3.05 | 3.14 | 3.14 | -1.57% | 32,310 |
| Aug 14, 2025 | 3.21 | 3.23 | 3.07 | 3.19 | 3.19 | -0.62% | 23,767 |
| Aug 13, 2025 | 3.04 | 3.24 | 3.04 | 3.21 | 3.21 | 5.59% | 43,042 |
| Aug 12, 2025 | 3.00 | 3.05 | 2.92 | 3.04 | 3.04 | 2.01% | 29,331 |
| Aug 11, 2025 | 3.10 | 3.10 | 2.91 | 2.98 | 2.98 | -0.33% | 24,982 |
| Aug 8, 2025 | 3.10 | 3.20 | 2.91 | 2.99 | 2.99 | -4.78% | 128,448 |
| Aug 7, 2025 | 3.31 | 3.34 | 3.10 | 3.14 | 3.14 | -3.38% | 63,593 |
| Aug 6, 2025 | 3.38 | 3.38 | 3.21 | 3.25 | 3.25 | -3.85% | 44,335 |
| Aug 5, 2025 | 3.25 | 3.42 | 3.15 | 3.38 | 3.38 | 2.74% | 76,242 |
| Aug 4, 2025 | 3.40 | 3.47 | 3.17 | 3.29 | 3.29 | -5.73% | 113,132 |
| Aug 1, 2025 | 3.55 | 3.58 | 3.36 | 3.49 | 3.49 | 0.29% | 34,841 |
| Jul 31, 2025 | 3.62 | 3.62 | 3.30 | 3.48 | 3.48 | -4.13% | 69,526 |
| Jul 30, 2025 | 3.34 | 3.72 | 3.32 | 3.63 | 3.63 | 10.33% | 121,118 |