Ekso Bionics Holdings, Inc. (EKSO)
NASDAQ: EKSO · Real-Time Price · USD
11.74
+0.36 (3.16%)
Mar 9, 2026, 1:33 PM EDT - Market open
Ekso Bionics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.38 | 12.33 | 10.76 | 11.74 | - | 3.12% | 106,080 |
| Mar 6, 2026 | 10.74 | 12.47 | 10.61 | 11.38 | 11.38 | 6.06% | 139,190 |
| Mar 5, 2026 | 10.53 | 11.78 | 10.53 | 10.73 | 10.73 | 0.66% | 131,727 |
| Mar 4, 2026 | 9.98 | 10.93 | 9.87 | 10.66 | 10.66 | 6.60% | 52,348 |
| Mar 3, 2026 | 10.01 | 10.24 | 10.00 | 10.00 | 10.00 | -2.25% | 48,555 |
| Mar 2, 2026 | 10.00 | 10.28 | 10.00 | 10.23 | 10.23 | 0.89% | 45,146 |
| Feb 27, 2026 | 9.98 | 10.23 | 9.98 | 10.14 | 10.14 | 1.20% | 54,507 |
| Feb 26, 2026 | 9.75 | 10.41 | 9.75 | 10.02 | 10.02 | 3.94% | 55,645 |
| Feb 25, 2026 | 10.13 | 10.38 | 9.64 | 9.64 | 9.64 | -5.21% | 73,407 |
| Feb 24, 2026 | 10.64 | 10.87 | 9.80 | 10.17 | 10.17 | -4.42% | 127,398 |
| Feb 23, 2026 | 11.42 | 11.85 | 10.63 | 10.64 | 10.64 | -4.83% | 105,875 |
| Feb 20, 2026 | 12.30 | 12.55 | 11.16 | 11.18 | 11.18 | -9.11% | 130,323 |
| Feb 19, 2026 | 12.52 | 12.88 | 12.05 | 12.30 | 12.30 | -5.02% | 133,074 |
| Feb 18, 2026 | 11.25 | 13.27 | 11.06 | 12.95 | 12.95 | 16.09% | 282,537 |
| Feb 17, 2026 | 9.70 | 11.40 | 9.60 | 11.16 | 11.16 | 13.02% | 222,595 |
| Feb 13, 2026 | 9.16 | 10.17 | 8.71 | 9.87 | 9.87 | 7.28% | 228,329 |
| Feb 12, 2026 | 9.88 | 10.00 | 9.06 | 9.20 | 9.20 | -7.16% | 105,681 |
| Feb 11, 2026 | 9.83 | 10.11 | 9.50 | 9.91 | 9.91 | 0.71% | 139,434 |
| Feb 10, 2026 | 10.00 | 10.43 | 9.81 | 9.84 | 9.84 | -1.40% | 211,856 |
| Feb 9, 2026 | 10.37 | 10.46 | 9.60 | 9.98 | 9.98 | -4.13% | 92,323 |
| Feb 6, 2026 | 9.63 | 10.76 | 9.51 | 10.41 | 10.41 | 11.22% | 286,356 |
| Feb 5, 2026 | 9.30 | 9.93 | 9.11 | 9.36 | 9.36 | -1.73% | 168,371 |
| Feb 4, 2026 | 9.04 | 9.70 | 8.39 | 9.53 | 9.53 | 5.02% | 310,151 |
| Feb 3, 2026 | 9.28 | 9.59 | 8.60 | 9.07 | 9.07 | -3.20% | 90,200 |
| Feb 2, 2026 | 8.50 | 9.75 | 8.50 | 9.37 | 9.37 | 7.70% | 231,725 |
| Jan 30, 2026 | 8.11 | 8.89 | 8.11 | 8.70 | 8.70 | 3.69% | 145,901 |
| Jan 29, 2026 | 8.50 | 8.53 | 8.05 | 8.39 | 8.39 | -1.29% | 127,883 |
| Jan 28, 2026 | 8.32 | 8.99 | 8.19 | 8.50 | 8.50 | 2.91% | 177,279 |
| Jan 27, 2026 | 7.91 | 8.39 | 7.55 | 8.26 | 8.26 | 4.29% | 149,037 |
| Jan 26, 2026 | 8.62 | 9.47 | 7.90 | 7.92 | 7.92 | -9.07% | 351,755 |
| Jan 23, 2026 | 8.00 | 8.86 | 7.86 | 8.71 | 8.71 | 10.11% | 196,407 |
| Jan 22, 2026 | 7.93 | 8.23 | 7.75 | 7.91 | 7.91 | 0.76% | 85,372 |
| Jan 21, 2026 | 8.36 | 8.83 | 6.93 | 7.85 | 7.85 | -4.50% | 415,587 |
| Jan 20, 2026 | 8.35 | 8.94 | 8.00 | 8.22 | 8.22 | -7.22% | 157,983 |
| Jan 16, 2026 | 8.33 | 9.11 | 8.20 | 8.86 | 8.86 | 3.63% | 259,202 |
| Jan 15, 2026 | 8.02 | 8.75 | 7.70 | 8.55 | 8.55 | 5.56% | 230,506 |
| Jan 14, 2026 | 8.26 | 8.46 | 7.90 | 8.10 | 8.10 | -1.46% | 87,569 |
| Jan 13, 2026 | 8.66 | 8.90 | 7.86 | 8.22 | 8.22 | -6.38% | 292,618 |
| Jan 12, 2026 | 8.08 | 8.79 | 8.01 | 8.78 | 8.78 | 10.72% | 282,385 |
| Jan 9, 2026 | 8.33 | 8.55 | 7.84 | 7.93 | 7.93 | -3.17% | 404,706 |
| Jan 8, 2026 | 8.75 | 9.12 | 8.06 | 8.19 | 8.19 | -7.14% | 355,890 |
| Jan 7, 2026 | 9.63 | 10.10 | 8.50 | 8.82 | 8.82 | -7.45% | 563,668 |
| Jan 6, 2026 | 8.59 | 9.78 | 8.30 | 9.53 | 9.53 | 11.46% | 977,644 |
| Jan 5, 2026 | 7.84 | 8.55 | 7.75 | 8.55 | 8.55 | 9.06% | 767,115 |
| Jan 2, 2026 | 8.55 | 8.87 | 7.50 | 7.84 | 7.84 | -9.26% | 1,227,152 |
| Dec 31, 2025 | 9.56 | 9.62 | 8.46 | 8.64 | 8.64 | -18.34% | 3,729,832 |
| Dec 30, 2025 | 8.75 | 12.70 | 7.80 | 10.58 | 10.58 | 93.77% | 111,142,997 |
| Dec 29, 2025 | 5.55 | 5.60 | 5.36 | 5.46 | 5.46 | -1.80% | 2,855,245 |
| Dec 26, 2025 | 5.47 | 5.60 | 5.35 | 5.56 | 5.56 | 1.65% | 26,759 |
| Dec 24, 2025 | 5.31 | 5.58 | 5.30 | 5.47 | 5.47 | 3.01% | 54,922 |
| Dec 23, 2025 | 5.25 | 5.40 | 5.08 | 5.31 | 5.31 | 0.76% | 61,085 |
| Dec 22, 2025 | 4.86 | 5.32 | 4.80 | 5.27 | 5.27 | 8.44% | 54,553 |
| Dec 19, 2025 | 4.71 | 5.00 | 4.71 | 4.86 | 4.86 | 0.83% | 57,667 |
| Dec 18, 2025 | 4.80 | 5.09 | 4.66 | 4.82 | 4.82 | 1.90% | 90,667 |
| Dec 17, 2025 | 4.70 | 4.80 | 4.62 | 4.73 | 4.73 | 0.64% | 15,805 |
| Dec 16, 2025 | 4.63 | 4.80 | 4.62 | 4.70 | 4.70 | 1.08% | 19,709 |
| Dec 15, 2025 | 4.72 | 4.79 | 4.59 | 4.65 | 4.65 | -0.43% | 31,112 |
| Dec 12, 2025 | 4.65 | 4.89 | 4.56 | 4.67 | 4.67 | -0.21% | 47,715 |
| Dec 11, 2025 | 4.77 | 4.77 | 4.58 | 4.68 | 4.68 | -3.31% | 28,569 |
| Dec 10, 2025 | 4.81 | 4.93 | 4.62 | 4.84 | 4.84 | 0.41% | 61,580 |
| Dec 9, 2025 | 4.37 | 4.84 | 4.23 | 4.82 | 4.82 | 9.05% | 110,979 |
| Dec 8, 2025 | 4.30 | 4.50 | 4.10 | 4.42 | 4.42 | 3.03% | 94,089 |
| Dec 5, 2025 | 4.05 | 4.51 | 3.98 | 4.29 | 4.29 | 5.41% | 197,334 |
| Dec 4, 2025 | 4.31 | 4.46 | 3.50 | 4.07 | 4.07 | -7.92% | 5,479,283 |
| 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% | 6,135 |
| 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% | 14,103 |
| Nov 26, 2025 | 4.27 | 4.60 | 4.27 | 4.47 | 4.47 | 2.05% | 10,045 |
| Nov 25, 2025 | 4.23 | 4.39 | 4.16 | 4.38 | 4.38 | 3.79% | 7,575 |
| 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% | 16,753 |
| Nov 20, 2025 | 4.16 | 4.29 | 3.86 | 3.87 | 3.87 | -3.97% | 27,660 |
| 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 |