Ekso Bionics Holdings, Inc. (EKSO)
NASDAQ: EKSO · Real-Time Price · USD
3.350
-0.220 (-6.16%)
At close: Jun 27, 2025, 4:00 PM
3.440
+0.090 (2.69%)
After-hours: Jun 27, 2025, 7:45 PM EDT
Ekso Bionics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.55 | 3.56 | 3.35 | 3.37 | - | -5.74% | 169,892 |
| Jun 26, 2025 | 3.15 | 3.80 | 3.08 | 3.57 | 3.57 | 13.33% | 536,203 |
| Jun 25, 2025 | 3.10 | 3.21 | 2.95 | 3.15 | 3.15 | 2.94% | 71,470 |
| Jun 24, 2025 | 2.79 | 3.08 | 2.73 | 3.06 | 3.06 | 8.51% | 111,548 |
| Jun 23, 2025 | 2.91 | 3.02 | 2.82 | 2.82 | 2.82 | -2.08% | 104,571 |
| Jun 20, 2025 | 3.67 | 3.67 | 2.88 | 2.88 | 2.88 | -19.78% | 325,395 |
| Jun 18, 2025 | 3.93 | 4.03 | 3.52 | 3.59 | 3.59 | -7.95% | 3,277,851 |
| Jun 17, 2025 | 3.82 | 4.00 | 3.81 | 3.90 | 3.90 | 1.04% | 37,538 |
| Jun 16, 2025 | 3.85 | 3.95 | 3.81 | 3.86 | 3.86 | 0.52% | 17,158 |
| Jun 13, 2025 | 3.78 | 3.98 | 3.75 | 3.84 | 3.84 | -0.65% | 27,513 |
| Jun 12, 2025 | 4.19 | 4.19 | 3.81 | 3.87 | 3.87 | -8.63% | 77,348 |
| Jun 11, 2025 | 4.20 | 4.42 | 4.15 | 4.23 | 4.23 | 1.44% | 38,876 |
| Jun 10, 2025 | 4.23 | 4.37 | 4.16 | 4.17 | 4.17 | -3.25% | 41,548 |
| Jun 9, 2025 | 4.31 | 4.43 | 4.16 | 4.31 | 4.31 | 0.94% | 30,819 |
| Jun 6, 2025 | 4.29 | 4.53 | 4.26 | 4.27 | 4.27 | -0.93% | 36,484 |
| 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 |