Ekso Bionics Holdings, Inc. (EKSO)
NASDAQ: EKSO · Real-Time Price · USD
11.18
-0.19 (-1.67%)
At close: Apr 28, 2026, 4:00 PM EDT
11.21
+0.03 (0.27%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Ekso Bionics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.50 | 11.64 | 10.85 | 11.22 | 11.22 | -1.32% | 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 |
| Feb 19, 2026 | 12.52 | 12.88 | 12.05 | 12.30 | 12.30 | -5.02% | 133,804 |
| Feb 18, 2026 | 11.25 | 13.27 | 11.06 | 12.95 | 12.95 | 16.09% | 285,209 |
| Feb 17, 2026 | 9.70 | 11.40 | 9.60 | 11.16 | 11.16 | 13.02% | 233,992 |
| Feb 13, 2026 | 9.16 | 10.17 | 8.71 | 9.87 | 9.87 | 7.28% | 228,334 |
| Feb 12, 2026 | 9.88 | 10.00 | 9.06 | 9.20 | 9.20 | -7.16% | 105,752 |
| Feb 11, 2026 | 9.83 | 10.11 | 9.50 | 9.91 | 9.91 | 0.71% | 139,453 |
| Feb 10, 2026 | 10.00 | 10.43 | 9.81 | 9.84 | 9.84 | -1.40% | 215,465 |
| Feb 9, 2026 | 10.37 | 10.46 | 9.60 | 9.98 | 9.98 | -4.13% | 92,747 |
| Feb 6, 2026 | 9.63 | 10.76 | 9.51 | 10.41 | 10.41 | 11.22% | 286,895 |
| Feb 5, 2026 | 9.30 | 9.93 | 9.11 | 9.36 | 9.36 | -1.73% | 168,708 |
| 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 |