Ekso Bionics Holdings, Inc. (EKSO)
NASDAQ: EKSO · Real-Time Price · USD
11.79
-0.22 (-1.83%)
At close: May 1, 2026, 4:00 PM EDT
12.00
+0.21 (1.78%)
After-hours: May 1, 2026, 6:10 PM EDT
Ekso Bionics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 12.26 | 12.31 | 10.98 | 11.79 | 11.79 | -1.83% | 47,488 |
| Apr 30, 2026 | 11.45 | 12.28 | 11.45 | 12.01 | 12.01 | 4.98% | 45,038 |
| Apr 29, 2026 | 11.20 | 11.62 | 10.96 | 11.44 | 11.44 | 2.05% | 26,410 |
| Apr 28, 2026 | 11.50 | 11.64 | 10.85 | 11.21 | 11.21 | -1.41% | 45,955 |
| Apr 27, 2026 | 11.04 | 11.38 | 10.84 | 11.37 | 11.37 | 3.46% | 23,393 |
| Apr 24, 2026 | 10.71 | 11.49 | 10.71 | 10.99 | 10.99 | 1.48% | 24,249 |
| Apr 23, 2026 | 11.40 | 11.46 | 10.57 | 10.83 | 10.83 | -4.83% | 42,355 |
| Apr 22, 2026 | 11.41 | 12.09 | 11.11 | 11.38 | 11.38 | 2.34% | 44,550 |
| Apr 21, 2026 | 11.47 | 11.69 | 11.00 | 11.12 | 11.12 | -2.28% | 33,151 |
| Apr 20, 2026 | 10.64 | 11.44 | 10.34 | 11.38 | 11.38 | 5.27% | 45,649 |
| Apr 17, 2026 | 10.49 | 11.20 | 10.22 | 10.81 | 10.81 | 3.94% | 56,643 |
| Apr 16, 2026 | 10.36 | 10.56 | 10.00 | 10.40 | 10.40 | 1.36% | 22,320 |
| Apr 15, 2026 | 9.83 | 10.52 | 9.83 | 10.26 | 10.26 | 2.60% | 30,337 |
| Apr 14, 2026 | 9.57 | 10.00 | 9.21 | 10.00 | 10.00 | 3.84% | 30,116 |
| Apr 13, 2026 | 8.95 | 9.63 | 8.64 | 9.63 | 9.63 | 6.76% | 27,739 |
| Apr 10, 2026 | 8.10 | 9.05 | 8.00 | 9.02 | 9.02 | 12.47% | 181,175 |
| Apr 9, 2026 | 8.72 | 8.93 | 7.89 | 8.02 | 8.02 | -8.13% | 93,659 |
| Apr 8, 2026 | 9.66 | 10.00 | 8.69 | 8.73 | 8.73 | -3.64% | 154,096 |
| Apr 7, 2026 | 9.60 | 9.60 | 8.56 | 9.06 | 9.06 | -7.08% | 45,629 |
| Apr 6, 2026 | 9.56 | 9.75 | 9.10 | 9.75 | 9.75 | 3.72% | 91,536 |
| Apr 2, 2026 | 10.21 | 10.44 | 9.20 | 9.40 | 9.40 | -11.74% | 217,945 |
| Apr 1, 2026 | 10.41 | 11.60 | 10.33 | 10.65 | 10.65 | - | 63,212 |
| Mar 31, 2026 | 10.00 | 10.80 | 10.00 | 10.65 | 10.65 | 6.18% | 19,509 |
| Mar 30, 2026 | 10.01 | 10.49 | 10.00 | 10.03 | 10.03 | -1.18% | 26,370 |
| Mar 27, 2026 | 10.90 | 10.90 | 10.00 | 10.15 | 10.15 | -6.88% | 45,134 |
| Mar 26, 2026 | 10.94 | 11.54 | 10.81 | 10.90 | 10.90 | -0.73% | 34,696 |
| Mar 25, 2026 | 10.61 | 11.30 | 10.61 | 10.98 | 10.98 | 4.57% | 17,540 |
| Mar 24, 2026 | 10.45 | 11.10 | 10.39 | 10.50 | 10.50 | -0.94% | 29,746 |
| Mar 23, 2026 | 11.18 | 11.20 | 10.57 | 10.60 | 10.60 | 0.57% | 50,274 |
| Mar 20, 2026 | 10.38 | 10.60 | 10.00 | 10.54 | 10.54 | 1.35% | 47,605 |
| Mar 19, 2026 | 10.36 | 10.73 | 10.36 | 10.40 | 10.40 | -2.71% | 29,396 |
| Mar 18, 2026 | 10.67 | 11.02 | 10.17 | 10.69 | 10.69 | -0.83% | 68,461 |
| Mar 17, 2026 | 11.29 | 11.47 | 10.76 | 10.78 | 10.78 | -3.49% | 42,107 |
| Mar 16, 2026 | 11.49 | 12.30 | 10.80 | 11.17 | 11.17 | -3.37% | 96,911 |
| Mar 13, 2026 | 12.03 | 12.74 | 11.38 | 11.56 | 11.56 | -2.12% | 70,482 |
| Mar 12, 2026 | 12.48 | 12.87 | 11.60 | 11.81 | 11.81 | -7.08% | 81,959 |
| Mar 11, 2026 | 12.36 | 13.50 | 12.12 | 12.71 | 12.71 | 2.50% | 273,600 |
| Mar 10, 2026 | 12.00 | 13.00 | 12.00 | 12.40 | 12.40 | 3.33% | 166,183 |
| Mar 9, 2026 | 11.38 | 12.33 | 10.76 | 12.00 | 12.00 | 5.45% | 136,680 |
| Mar 6, 2026 | 10.74 | 12.47 | 10.61 | 11.38 | 11.38 | 6.06% | 139,758 |
| Mar 5, 2026 | 10.53 | 11.78 | 10.53 | 10.73 | 10.73 | 0.66% | 131,798 |
| Mar 4, 2026 | 9.98 | 10.93 | 9.87 | 10.66 | 10.66 | 6.60% | 52,480 |
| Mar 3, 2026 | 10.01 | 10.24 | 10.00 | 10.00 | 10.00 | -2.25% | 48,681 |
| Mar 2, 2026 | 10.00 | 10.28 | 10.00 | 10.23 | 10.23 | 0.89% | 45,168 |
| Feb 27, 2026 | 9.98 | 10.23 | 9.98 | 10.14 | 10.14 | 1.20% | 54,547 |
| Feb 26, 2026 | 9.75 | 10.41 | 9.75 | 10.02 | 10.02 | 3.94% | 55,721 |
| Feb 25, 2026 | 10.13 | 10.38 | 9.64 | 9.64 | 9.64 | -5.21% | 73,922 |
| Feb 24, 2026 | 10.64 | 10.87 | 9.80 | 10.17 | 10.17 | -4.42% | 127,498 |
| Feb 23, 2026 | 11.42 | 11.85 | 10.63 | 10.64 | 10.64 | -4.83% | 105,927 |
| Feb 20, 2026 | 12.30 | 12.55 | 11.16 | 11.18 | 11.18 | -9.11% | 131,490 |