Ekso Bionics Holdings, Inc. - EKSO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2025	0.63	0.4	0.4	0.65	0.39	97.62M
May 14, 2025	0.46	0.45	0.45	0.51	0.42	642,070
May 13, 2025	0.46	0.45	0.45	0.53	0.42	1.07M
May 12, 2025	0.43	0.43	0.43	0.44	0.42	78,567
May 09, 2025	0.43	0.43	0.43	0.43	0.42	31,906
May 08, 2025	0.44	0.41	0.41	0.44	0.41	117,800
May 07, 2025	0.44	0.44	0.44	0.45	0.41	93,504
May 06, 2025	0.41	0.43	0.43	0.47	0.38	260,112
May 05, 2025	0.5	0.48	0.48	0.5	0.45	210,100
May 02, 2025	0.5	0.49	0.49	0.5	0.48	64,065
May 01, 2025	0.47	0.48	0.48	0.5	0.47	73,003
April 30, 2025	0.47	0.47	0.47	0.5	0.46	144,448
April 29, 2025	0.51	0.49	0.49	0.51	0.48	146,403
April 28, 2025	0.44	0.51	0.51	0.51	0.44	606,404
April 25, 2025	0.43	0.44	0.44	0.45	0.43	70,251
April 24, 2025	0.42	0.43	0.43	0.45	0.4	135,612
April 23, 2025	0.42	0.42	0.42	0.43	0.4	76,400
April 22, 2025	0.42	0.4	0.4	0.43	0.39	100,044
April 21, 2025	0.42	0.41	0.41	0.43	0.4	68,361
April 17, 2025	0.42	0.41	0.41	0.42	0.4	32,263
April 16, 2025	0.39	0.41	0.41	0.42	0.38	71,300
April 15, 2025	0.39	0.4	0.41	0.41	0.38	106,363
April 14, 2025	0.35	0.38	0.38	0.38	0.35	85,700
April 11, 2025	0.37	0.37	0.37	0.4	0.35	182,858
April 10, 2025	0.39	0.38	0.38	0.41	0.36	42,722
April 09, 2025	0.38	0.4	0.4	0.4	0.35	167,330
April 08, 2025	0.39	0.38	0.38	0.41	0.37	42,525
April 07, 2025	0.36	0.39	0.39	0.4	0.34	261,800
April 04, 2025	0.41	0.38	0.38	0.42	0.38	192,328
April 03, 2025	0.41	0.42	0.42	0.45	0.4	129,755
April 02, 2025	0.4	0.42	0.42	0.44	0.4	89,297
April 01, 2025	0.4	0.41	0.41	0.43	0.4	32,906
March 31, 2025	0.44	0.4	0.4	0.44	0.4	152,291
March 28, 2025	0.44	0.44	0.44	0.45	0.41	86,671
March 27, 2025	0.45	0.44	0.44	0.45	0.42	39,598
March 26, 2025	0.45	0.45	0.45	0.45	0.43	64,766
March 25, 2025	0.48	0.45	0.45	0.49	0.42	335,500
March 24, 2025	0.5	0.49	0.49	0.5	0.47	131,222
March 21, 2025	0.45	0.5	0.5	0.5	0.44	161,747
March 20, 2025	0.45	0.45	0.45	0.47	0.41	84,700
March 19, 2025	0.46	0.45	0.45	0.46	0.43	167,970
March 18, 2025	0.42	0.43	0.43	0.44	0.42	34,499
March 17, 2025	0.43	0.43	0.43	0.47	0.43	183,100
March 14, 2025	0.45	0.42	0.42	0.45	0.41	196,621
March 13, 2025	0.4	0.46	0.46	0.48	0.4	384,543
March 12, 2025	0.38	0.4	0.4	0.41	0.38	255,745
March 11, 2025	0.35	0.38	0.38	0.38	0.35	360,300
March 10, 2025	0.39	0.35	0.35	0.39	0.34	467,585
March 07, 2025	0.4	0.39	0.39	0.41	0.39	330,590
March 06, 2025	0.43	0.4	0.4	0.43	0.39	517,500
March 05, 2025	0.47	0.44	0.44	0.49	0.43	314,605
March 04, 2025	0.47	0.48	0.48	0.48	0.37	453,184
March 03, 2025	0.53	0.48	0.48	0.55	0.48	283,502
February 28, 2025	0.52	0.52	0.52	0.53	0.5	101,543
February 27, 2025	0.56	0.52	0.52	0.56	0.51	131,634
February 26, 2025	0.54	0.53	0.53	0.55	0.53	113,807
February 25, 2025	0.53	0.51	0.51	0.53	0.5	178,482
February 24, 2025	0.55	0.53	0.53	0.55	0.51	198,900
February 21, 2025	0.57	0.55	0.55	0.57	0.54	96,077
February 20, 2025	0.57	0.56	0.56	0.58	0.55	145,707

Ekso Bionics Holdings, Inc. (EKSO) NASDAQ