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 |
| Sep 25, 2025 | 4.64 | 5.00 | 4.58 | 4.69 | 4.69 | 0.64% | 87,174 |
| Sep 24, 2025 | 4.38 | 4.75 | 4.38 | 4.66 | 4.66 | 4.48% | 53,903 |
| Sep 23, 2025 | 4.40 | 4.59 | 4.30 | 4.46 | 4.46 | 1.36% | 45,195 |
| Sep 22, 2025 | 4.55 | 4.59 | 4.29 | 4.40 | 4.40 | -0.45% | 64,578 |
| Sep 19, 2025 | 4.35 | 4.63 | 4.25 | 4.42 | 4.42 | 3.27% | 91,214 |
| Sep 18, 2025 | 3.97 | 4.81 | 3.97 | 4.28 | 4.28 | 9.74% | 210,212 |
| Sep 17, 2025 | 3.97 | 4.10 | 3.88 | 3.90 | 3.90 | -2.01% | 17,094 |
| Sep 16, 2025 | 4.01 | 4.01 | 3.82 | 3.98 | 3.98 | -0.50% | 25,640 |
| Sep 15, 2025 | 3.86 | 4.02 | 3.81 | 4.00 | 4.00 | 4.44% | 26,350 |
| Sep 12, 2025 | 3.88 | 4.01 | 3.81 | 3.83 | 3.83 | -2.30% | 34,839 |
| Sep 11, 2025 | 3.53 | 4.13 | 3.47 | 3.92 | 3.92 | -2.24% | 124,475 |
| Sep 10, 2025 | 4.06 | 4.10 | 3.89 | 4.01 | 4.01 | -1.11% | 21,328 |
| Sep 9, 2025 | 4.22 | 4.22 | 3.97 | 4.06 | 4.06 | -1.58% | 31,485 |
| Sep 8, 2025 | 3.98 | 4.22 | 3.98 | 4.12 | 4.12 | 1.98% | 19,793 |
| Sep 5, 2025 | 4.06 | 4.08 | 3.92 | 4.04 | 4.04 | -0.49% | 16,099 |
| Sep 4, 2025 | 4.21 | 4.23 | 3.93 | 4.06 | 4.06 | -4.02% | 29,850 |
| Sep 3, 2025 | 3.94 | 4.27 | 3.82 | 4.23 | 4.23 | 7.09% | 85,913 |
| Sep 2, 2025 | 3.75 | 3.96 | 3.64 | 3.95 | 3.95 | 5.33% | 58,949 |
| Aug 29, 2025 | 3.89 | 3.96 | 3.75 | 3.75 | 3.75 | -3.60% | 10,080 |
| Aug 28, 2025 | 3.82 | 3.89 | 3.77 | 3.89 | 3.89 | 2.37% | 25,922 |
| Aug 27, 2025 | 3.84 | 3.89 | 3.73 | 3.80 | 3.80 | 1.60% | 28,579 |
| Aug 26, 2025 | 3.74 | 3.79 | 3.58 | 3.74 | 3.74 | 0.54% | 41,224 |
| Aug 25, 2025 | 3.56 | 3.79 | 3.56 | 3.72 | 3.72 | 4.79% | 48,370 |
| Aug 22, 2025 | 3.35 | 3.56 | 3.35 | 3.55 | 3.55 | 5.97% | 35,507 |
| Aug 21, 2025 | 3.25 | 3.39 | 3.23 | 3.35 | 3.35 | 2.76% | 28,160 |
| Aug 20, 2025 | 3.10 | 3.30 | 3.05 | 3.26 | 3.26 | 5.16% | 42,750 |
| Aug 19, 2025 | 3.17 | 3.31 | 3.05 | 3.10 | 3.10 | -4.32% | 59,268 |
| Aug 18, 2025 | 3.16 | 3.24 | 3.01 | 3.24 | 3.24 | 3.18% | 57,017 |
| Aug 15, 2025 | 3.25 | 3.25 | 3.05 | 3.14 | 3.14 | -1.57% | 32,310 |
| Aug 14, 2025 | 3.21 | 3.23 | 3.07 | 3.19 | 3.19 | -0.62% | 23,767 |
| Aug 13, 2025 | 3.04 | 3.24 | 3.04 | 3.21 | 3.21 | 5.59% | 43,042 |
| Aug 12, 2025 | 3.00 | 3.05 | 2.92 | 3.04 | 3.04 | 2.01% | 29,331 |
| Aug 11, 2025 | 3.10 | 3.10 | 2.91 | 2.98 | 2.98 | -0.33% | 24,982 |
| Aug 8, 2025 | 3.10 | 3.20 | 2.91 | 2.99 | 2.99 | -4.78% | 128,448 |
| Aug 7, 2025 | 3.31 | 3.34 | 3.10 | 3.14 | 3.14 | -3.38% | 63,593 |
| Aug 6, 2025 | 3.38 | 3.38 | 3.21 | 3.25 | 3.25 | -3.85% | 44,335 |
| Aug 5, 2025 | 3.25 | 3.42 | 3.15 | 3.38 | 3.38 | 2.74% | 76,242 |
| Aug 4, 2025 | 3.40 | 3.47 | 3.17 | 3.29 | 3.29 | -5.73% | 113,132 |
| Aug 1, 2025 | 3.55 | 3.58 | 3.36 | 3.49 | 3.49 | 0.29% | 34,841 |
| Jul 31, 2025 | 3.62 | 3.62 | 3.30 | 3.48 | 3.48 | -4.13% | 69,526 |
| Jul 30, 2025 | 3.34 | 3.72 | 3.32 | 3.63 | 3.63 | 10.33% | 121,118 |
| Jul 29, 2025 | 3.66 | 3.93 | 3.18 | 3.29 | 3.29 | -27.37% | 352,256 |
| Jul 28, 2025 | 5.14 | 5.60 | 4.40 | 4.53 | 4.53 | -6.02% | 602,901 |
| Jul 25, 2025 | 4.76 | 4.84 | 4.51 | 4.82 | 4.82 | 2.12% | 305,337 |
| Jul 24, 2025 | 4.49 | 4.74 | 4.25 | 4.72 | 4.72 | 7.27% | 213,624 |
| Jul 23, 2025 | 3.91 | 4.40 | 3.86 | 4.40 | 4.40 | 13.99% | 139,917 |
| Jul 22, 2025 | 4.05 | 4.10 | 3.79 | 3.86 | 3.86 | -2.53% | 55,589 |
| Jul 21, 2025 | 3.84 | 4.28 | 3.80 | 3.96 | 3.96 | 4.21% | 155,559 |
| Jul 18, 2025 | 3.76 | 4.09 | 3.67 | 3.80 | 3.80 | 1.88% | 144,368 |
| Jul 17, 2025 | 3.32 | 3.80 | 3.29 | 3.73 | 3.73 | 12.35% | 153,848 |