Ekso Bionics Holdings, Inc. (EKSO)
NASDAQ: EKSO · Real-Time Price · USD
4.270
-0.040 (-0.93%)
At close: Jun 6, 2025, 4:00 PM
4.290
+0.020 (0.47%)
After-hours: Jun 6, 2025, 6:44 PM EDT
Ekso Bionics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 4.29 | 4.53 | 4.26 | 4.27 | 4.27 | -0.93% | 36,460 |
| Jun 5, 2025 | 4.37 | 4.49 | 4.12 | 4.31 | 4.31 | -1.15% | 50,105 |
| Jun 4, 2025 | 4.29 | 4.75 | 4.18 | 4.36 | 4.36 | -1.13% | 154,913 |
| Jun 3, 2025 | 4.74 | 4.80 | 4.30 | 4.41 | 4.41 | -5.57% | 68,101 |
| Jun 2, 2025 | 4.36 | 4.99 | 4.04 | 4.67 | 4.67 | 3.09% | 120,584 |
| May 30, 2025 | 4.46 | 4.54 | 4.20 | 4.53 | 4.53 | -0.22% | 52,025 |
| May 29, 2025 | 4.52 | 4.65 | 4.24 | 4.54 | 4.54 | 0.93% | 69,956 |
| May 28, 2025 | 4.50 | 4.94 | 4.34 | 4.50 | 4.50 | 1.44% | 101,788 |
| May 27, 2025 | 4.20 | 4.65 | 3.99 | 4.43 | 4.43 | 5.65% | 95,306 |
| May 23, 2025 | 3.99 | 4.41 | 3.99 | 4.20 | 4.20 | 0.43% | 57,554 |
| May 22, 2025 | 3.46 | 4.21 | 3.46 | 4.18 | 4.18 | 10.38% | 125,535 |
| May 21, 2025 | 4.20 | 4.34 | 3.75 | 3.79 | 3.79 | -13.15% | 114,335 |
| May 20, 2025 | 3.93 | 4.41 | 3.68 | 4.36 | 4.36 | -12.21% | 284,705 |
| May 19, 2025 | 5.70 | 5.70 | 4.80 | 4.97 | 4.97 | -11.56% | 456,610 |
| May 16, 2025 | 6.45 | 6.45 | 5.46 | 5.61 | 5.62 | -6.43% | 299,130 |
| May 15, 2025 | 9.51 | 9.75 | 5.85 | 6.00 | 6.00 | -11.50% | 6,608,360 |
| May 14, 2025 | 6.96 | 7.61 | 6.23 | 6.78 | 6.78 | 1.03% | 43,676 |
| May 13, 2025 | 6.90 | 7.95 | 6.36 | 6.71 | 6.71 | 4.00% | 71,043 |
| May 12, 2025 | 6.42 | 6.67 | 6.30 | 6.45 | 6.45 | 0.78% | 5,237 |
| May 9, 2025 | 6.45 | 6.45 | 6.26 | 6.40 | 6.40 | 3.26% | 2,276 |
| May 8, 2025 | 6.57 | 6.58 | 6.17 | 6.20 | 6.20 | -5.72% | 7,851 |
| May 7, 2025 | 6.53 | 6.68 | 6.13 | 6.58 | 6.58 | 1.26% | 6,233 |
| May 6, 2025 | 6.09 | 7.04 | 5.67 | 6.50 | 6.50 | -9.11% | 17,340 |
| May 5, 2025 | 7.46 | 7.47 | 6.73 | 7.15 | 7.15 | -1.37% | 14,004 |
| May 2, 2025 | 7.50 | 7.50 | 7.13 | 7.25 | 7.25 | -0.17% | 4,609 |
| May 1, 2025 | 7.05 | 7.50 | 6.98 | 7.26 | 7.26 | 2.07% | 5,211 |
| Apr 30, 2025 | 7.05 | 7.50 | 6.84 | 7.11 | 7.11 | -3.40% | 9,629 |
| Apr 29, 2025 | 7.68 | 7.70 | 7.20 | 7.36 | 7.36 | -3.50% | 9,769 |
| Apr 28, 2025 | 6.63 | 7.69 | 6.63 | 7.63 | 7.63 | 15.04% | 40,426 |
| Apr 25, 2025 | 6.49 | 6.75 | 6.38 | 6.63 | 6.63 | 2.79% | 5,124 |
| Apr 24, 2025 | 6.23 | 6.68 | 5.93 | 6.45 | 6.45 | 2.46% | 9,040 |
| Apr 23, 2025 | 6.30 | 6.39 | 5.93 | 6.30 | 6.30 | 4.14% | 5,222 |
| Apr 22, 2025 | 6.30 | 6.45 | 5.78 | 6.05 | 6.05 | -1.27% | 7,058 |
| Apr 21, 2025 | 6.29 | 6.44 | 6.02 | 6.12 | 6.12 | -0.92% | 4,557 |
| Apr 17, 2025 | 6.29 | 6.30 | 5.98 | 6.18 | 6.18 | -0.43% | 2,269 |
| Apr 16, 2025 | 5.85 | 6.30 | 5.70 | 6.21 | 6.21 | 4.21% | 4,751 |
| Apr 15, 2025 | 5.85 | 6.15 | 5.70 | 5.96 | 5.96 | 5.04% | 7,108 |
| Apr 14, 2025 | 5.32 | 5.70 | 5.28 | 5.67 | 5.67 | 3.45% | 5,710 |
| Apr 11, 2025 | 5.60 | 5.99 | 5.25 | 5.48 | 5.48 | 1.22% | 12,215 |
| Apr 10, 2025 | 6.11 | 6.11 | 5.40 | 5.42 | 5.42 | -9.11% | 3,154 |
| Apr 9, 2025 | 5.70 | 6.00 | 5.26 | 5.96 | 5.96 | 5.19% | 11,216 |
| Apr 8, 2025 | 5.90 | 6.15 | 5.48 | 5.66 | 5.66 | -2.29% | 3,011 |
| Apr 7, 2025 | 5.47 | 6.00 | 5.16 | 5.80 | 5.80 | 2.24% | 17,453 |
| Apr 4, 2025 | 6.12 | 6.27 | 5.66 | 5.67 | 5.67 | -9.71% | 12,821 |
| Apr 3, 2025 | 6.15 | 6.82 | 6.02 | 6.28 | 6.28 | 0.88% | 8,660 |
| Apr 2, 2025 | 6.00 | 6.53 | 5.99 | 6.23 | 6.23 | 2.32% | 5,963 |
| Apr 1, 2025 | 6.03 | 6.45 | 6.00 | 6.08 | 6.08 | 0.65% | 2,193 |
| Mar 31, 2025 | 6.56 | 6.60 | 6.00 | 6.05 | 6.05 | -7.78% | 10,152 |
| Mar 28, 2025 | 6.60 | 6.75 | 6.17 | 6.56 | 6.56 | -0.38% | 5,822 |
| Mar 27, 2025 | 6.78 | 6.78 | 6.37 | 6.58 | 6.58 | -2.30% | 2,856 |