Ekso Bionics Holdings, Inc. (EKSO)

Ekso Bionics Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.43	0.45	0.43	0.44	0.44	2.79%	72,671
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
Mar 6, 2025	0.43	0.43	0.39	0.40	0.40	-8.01%	517,492
Mar 5, 2025	0.47	0.49	0.43	0.44	0.44	-8.02%	314,605
Mar 4, 2025	0.47	0.48	0.37	0.48	0.48	-1.22%	453,184
Mar 3, 2025	0.53	0.55	0.48	0.48	0.48	-8.14%	283,502
Feb 28, 2025	0.52	0.53	0.50	0.52	0.52	1.61%	102,584
Feb 27, 2025	0.56	0.56	0.51	0.52	0.52	-2.55%	132,907
Feb 26, 2025	0.54	0.55	0.53	0.53	0.53	3.07%	113,807
Feb 25, 2025	0.53	0.53	0.50	0.51	0.51	-3.45%	185,853
Feb 24, 2025	0.55	0.55	0.51	0.53	0.53	-2.88%	198,891
Feb 21, 2025	0.58	0.58	0.54	0.55	0.55	-2.18%	96,081
Feb 20, 2025	0.57	0.58	0.55	0.56	0.56	-4.90%	145,707
Feb 19, 2025	0.60	0.60	0.57	0.59	0.59	-0.89%	88,811
Feb 18, 2025	0.59	0.60	0.58	0.59	0.59	4.30%	521,201
Feb 14, 2025	0.57	0.61	0.55	0.57	0.57	-0.64%	233,428
Feb 13, 2025	0.56	0.57	0.54	0.57	0.57	3.42%	193,354

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.