Ekso Bionics Holdings, Inc. (EKSO)
NASDAQ: EKSO · Real-Time Price · USD
4.290
+0.220 (5.41%)
At close: Dec 5, 2025, 4:00 PM EST
4.340
+0.050 (1.17%)
After-hours: Dec 5, 2025, 7:57 PM EST
Ekso Bionics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.05 | 4.51 | 3.98 | 4.29 | 4.29 | 5.41% | 191,616 |
| Dec 4, 2025 | 4.31 | 4.46 | 3.50 | 4.07 | 4.07 | -7.92% | 5,469,999 |
| Dec 3, 2025 | 4.68 | 4.94 | 4.30 | 4.42 | 4.42 | -3.91% | 76,421 |
| Dec 2, 2025 | 4.75 | 4.79 | 4.51 | 4.60 | 4.60 | -2.75% | 6,067 |
| Dec 1, 2025 | 4.59 | 4.78 | 4.59 | 4.73 | 4.73 | - | 9,718 |
| Nov 28, 2025 | 4.59 | 4.80 | 4.48 | 4.73 | 4.73 | 5.82% | 14,001 |
| Nov 26, 2025 | 4.27 | 4.60 | 4.27 | 4.47 | 4.47 | 2.05% | 9,915 |
| Nov 25, 2025 | 4.23 | 4.39 | 4.16 | 4.38 | 4.38 | 3.79% | 7,566 |
| Nov 24, 2025 | 4.10 | 4.32 | 4.10 | 4.22 | 4.22 | 3.43% | 8,630 |
| Nov 21, 2025 | 3.92 | 4.19 | 3.92 | 4.08 | 4.08 | 5.43% | 16,615 |
| Nov 20, 2025 | 4.16 | 4.29 | 3.86 | 3.87 | 3.87 | -3.97% | 27,511 |
| Nov 19, 2025 | 4.23 | 4.32 | 4.00 | 4.03 | 4.03 | -3.47% | 19,990 |
| Nov 18, 2025 | 4.16 | 4.23 | 3.85 | 4.18 | 4.18 | 0.36% | 48,148 |
| Nov 17, 2025 | 4.56 | 4.79 | 4.03 | 4.16 | 4.16 | -7.35% | 34,136 |
| Nov 14, 2025 | 4.70 | 4.77 | 4.47 | 4.49 | 4.49 | -6.26% | 38,250 |
| Nov 13, 2025 | 5.40 | 5.40 | 4.57 | 4.79 | 4.79 | -12.11% | 88,697 |
| Nov 12, 2025 | 5.10 | 5.49 | 5.02 | 5.45 | 5.45 | 9.22% | 86,834 |
| Nov 11, 2025 | 5.03 | 5.15 | 4.81 | 4.99 | 4.99 | -0.20% | 38,612 |
| Nov 10, 2025 | 4.81 | 5.15 | 4.81 | 5.00 | 5.00 | 7.07% | 95,633 |
| Nov 7, 2025 | 4.86 | 4.86 | 4.50 | 4.67 | 4.67 | -3.71% | 63,752 |
| Nov 6, 2025 | 5.17 | 5.17 | 4.82 | 4.85 | 4.85 | -7.62% | 30,632 |
| Nov 5, 2025 | 5.09 | 5.29 | 5.04 | 5.25 | 5.25 | 2.34% | 20,537 |
| Nov 4, 2025 | 5.27 | 5.29 | 5.00 | 5.13 | 5.13 | -0.58% | 34,030 |
| Nov 3, 2025 | 5.32 | 5.50 | 5.06 | 5.16 | 5.16 | -4.27% | 36,141 |
| Oct 31, 2025 | 5.03 | 5.50 | 5.03 | 5.39 | 5.39 | 5.69% | 50,261 |
| Oct 30, 2025 | 5.25 | 5.48 | 4.82 | 5.10 | 5.10 | -2.86% | 59,684 |
| Oct 29, 2025 | 4.80 | 5.48 | 4.75 | 5.25 | 5.25 | 9.15% | 146,257 |
| Oct 28, 2025 | 4.85 | 4.99 | 4.61 | 4.81 | 4.81 | -2.24% | 60,705 |
| Oct 27, 2025 | 5.09 | 5.27 | 4.82 | 4.92 | 4.92 | -3.34% | 35,972 |
| Oct 24, 2025 | 4.92 | 5.09 | 4.84 | 5.09 | 5.09 | 4.52% | 32,033 |
| Oct 23, 2025 | 4.65 | 4.89 | 4.52 | 4.87 | 4.87 | 5.87% | 23,675 |
| Oct 22, 2025 | 4.92 | 5.28 | 4.45 | 4.60 | 4.60 | -6.31% | 47,683 |
| Oct 21, 2025 | 4.84 | 5.01 | 4.80 | 4.91 | 4.91 | 1.45% | 13,426 |
| Oct 20, 2025 | 4.73 | 4.84 | 4.61 | 4.84 | 4.84 | 4.99% | 30,981 |
| Oct 17, 2025 | 4.87 | 4.91 | 4.60 | 4.61 | 4.61 | -6.11% | 38,476 |
| Oct 16, 2025 | 5.24 | 5.31 | 4.87 | 4.91 | 4.91 | -5.03% | 44,033 |
| Oct 15, 2025 | 5.12 | 5.55 | 5.11 | 5.17 | 5.17 | 1.77% | 70,454 |
| Oct 14, 2025 | 4.87 | 5.27 | 4.86 | 5.08 | 5.08 | 2.83% | 32,036 |
| Oct 13, 2025 | 4.91 | 5.10 | 4.91 | 4.94 | 4.94 | - | 27,705 |
| Oct 10, 2025 | 5.42 | 5.43 | 4.86 | 4.94 | 4.94 | -7.49% | 85,675 |
| Oct 9, 2025 | 5.25 | 5.41 | 5.23 | 5.34 | 5.34 | 1.91% | 45,557 |
| Oct 8, 2025 | 5.29 | 5.52 | 5.17 | 5.24 | 5.24 | -2.96% | 48,479 |
| 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 |