Ekso Bionics Holdings, Inc. (EKSO)
NASDAQ: EKSO · Real-Time Price · USD
10.08
-0.16 (-1.52%)
Mar 3, 2026, 11:43 AM EST - Market open
Ekso Bionics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 10.01 | 10.24 | 10.00 | 10.03 | - | -1.96% | 25,779 |
| 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 |
| Jan 28, 2026 | 8.32 | 8.99 | 8.19 | 8.50 | 8.50 | 2.91% | 177,279 |
| Jan 27, 2026 | 7.91 | 8.39 | 7.55 | 8.26 | 8.26 | 4.29% | 149,037 |
| Jan 26, 2026 | 8.62 | 9.47 | 7.90 | 7.92 | 7.92 | -9.07% | 351,755 |
| Jan 23, 2026 | 8.00 | 8.86 | 7.86 | 8.71 | 8.71 | 10.11% | 196,407 |
| Jan 22, 2026 | 7.93 | 8.23 | 7.75 | 7.91 | 7.91 | 0.76% | 85,372 |
| Jan 21, 2026 | 8.36 | 8.83 | 6.93 | 7.85 | 7.85 | -4.50% | 415,587 |
| Jan 20, 2026 | 8.35 | 8.94 | 8.00 | 8.22 | 8.22 | -7.22% | 157,983 |
| Jan 16, 2026 | 8.33 | 9.11 | 8.20 | 8.86 | 8.86 | 3.63% | 259,202 |
| Jan 15, 2026 | 8.02 | 8.75 | 7.70 | 8.55 | 8.55 | 5.56% | 230,506 |
| Jan 14, 2026 | 8.26 | 8.46 | 7.90 | 8.10 | 8.10 | -1.46% | 87,569 |
| Jan 13, 2026 | 8.66 | 8.90 | 7.86 | 8.22 | 8.22 | -6.38% | 292,618 |
| Jan 12, 2026 | 8.08 | 8.79 | 8.01 | 8.78 | 8.78 | 10.72% | 282,385 |
| Jan 9, 2026 | 8.33 | 8.55 | 7.84 | 7.93 | 7.93 | -3.17% | 404,706 |
| Jan 8, 2026 | 8.75 | 9.12 | 8.06 | 8.19 | 8.19 | -7.14% | 355,890 |
| Jan 7, 2026 | 9.63 | 10.10 | 8.50 | 8.82 | 8.82 | -7.45% | 563,668 |
| Jan 6, 2026 | 8.59 | 9.78 | 8.30 | 9.53 | 9.53 | 11.46% | 977,644 |
| Jan 5, 2026 | 7.84 | 8.55 | 7.75 | 8.55 | 8.55 | 9.06% | 767,115 |
| Jan 2, 2026 | 8.55 | 8.87 | 7.50 | 7.84 | 7.84 | -9.26% | 1,227,152 |
| Dec 31, 2025 | 9.56 | 9.62 | 8.46 | 8.64 | 8.64 | -18.34% | 3,729,832 |
| Dec 30, 2025 | 8.75 | 12.70 | 7.80 | 10.58 | 10.58 | 93.77% | 111,142,997 |
| Dec 29, 2025 | 5.55 | 5.60 | 5.36 | 5.46 | 5.46 | -1.80% | 2,855,245 |
| Dec 26, 2025 | 5.47 | 5.60 | 5.35 | 5.56 | 5.56 | 1.65% | 26,759 |
| Dec 24, 2025 | 5.31 | 5.58 | 5.30 | 5.47 | 5.47 | 3.01% | 54,922 |
| Dec 23, 2025 | 5.25 | 5.40 | 5.08 | 5.31 | 5.31 | 0.76% | 61,085 |
| 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% | 57,667 |
| Dec 18, 2025 | 4.80 | 5.09 | 4.66 | 4.82 | 4.82 | 1.90% | 90,667 |