5 DAY PERFORMANCE
-4.26%
1 MONTH PERFORMANCE
-19.97%
3 MONTH PERFORMANCE
-31.15%
6 MONTH PERFORMANCE
-62.16%
YEAR-TO-DATE PERFORMANCE
-31.15%
1 YEAR PERFORMANCE
-68.18%
Ekso Bionics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $0.43 | $0.42 (-2.49%) | $0.43 | $0.40 | 17,405 | $8.14 M |
| 03/31/2025 | $0.44 | $0.40 (-7.78%) | $0.44 | $0.40 | 151,983 | $8.12 M |
| 03/28/2025 | $0.44 | $0.44 (-0.68%) | $0.45 | $0.41 | 87,335 | $8.81 M |
| 03/27/2025 | $0.45 | $0.44 (-2.9%) | $0.45 | $0.42 | 42,846 | $8.84 M |
| 03/26/2025 | $0.45 | $0.45 (-0.22%) | $0.45 | $0.43 | 64,766 | $9.05 M |
| 03/25/2025 | $0.48 | $0.45 (-6.77%) | $0.49 | $0.42 | 335,500 | $9.11 M |
| 03/24/2025 | $0.50 | $0.49 (-2.2%) | $0.50 | $0.47 | 131,222 | $9.86 M |
| 03/21/2025 | $0.45 | $0.50 (11.11%) | $0.50 | $0.44 | 161,747 | $10.08 M |
| 03/20/2025 | $0.45 | $0.45 (0%) | $0.47 | $0.41 | 84,700 | $9.07 M |
| 03/19/2025 | $0.46 | $0.45 (-3.4%) | $0.46 | $0.43 | 175,500 | $9.05 M |
| 03/18/2025 | $0.42 | $0.43 (2.43%) | $0.44 | $0.42 | 34,500 | $8.67 M |
| 03/17/2025 | $0.43 | $0.43 (-0.51%) | $0.47 | $0.43 | 183,100 | $8.69 M |
| 03/14/2025 | $0.45 | $0.42 (-4.87%) | $0.45 | $0.41 | 197,535 | $8.55 M |
| 03/13/2025 | $0.40 | $0.46 (14.97%) | $0.48 | $0.40 | 385,000 | $9.27 M |
| 03/12/2025 | $0.38 | $0.40 (5.94%) | $0.41 | $0.38 | 255,745 | $8.16 M |
| 03/11/2025 | $0.35 | $0.38 (8.54%) | $0.38 | $0.35 | 360,300 | $7.66 M |
| 03/10/2025 | $0.39 | $0.35 (-9.49%) | $0.39 | $0.34 | 467,585 | $7.06 M |
| 03/07/2025 | $0.40 | $0.39 (-3.31%) | $0.41 | $0.39 | 332,800 | $7.78 M |
| 03/06/2025 | $0.43 | $0.40 (-6.3%) | $0.43 | $0.39 | 517,500 | $8.12 M |
| 03/05/2025 | $0.47 | $0.44 (-7.1%) | $0.49 | $0.43 | 314,605 | $8.83 M |
| 03/04/2025 | $0.47 | $0.48 (1.32%) | $0.48 | $0.37 | 453,184 | $9.60 M |
| 03/03/2025 | $0.53 | $0.48 (-9.04%) | $0.55 | $0.48 | 283,502 | $9.72 M |
| 02/28/2025 | $0.52 | $0.52 (0.85%) | $0.53 | $0.50 | 102,584 | $10.58 M |
| 02/27/2025 | $0.56 | $0.52 (-8.42%) | $0.56 | $0.51 | 132,907 | $10.49 M |
| 02/26/2025 | $0.54 | $0.53 (-1.67%) | $0.55 | $0.53 | 113,807 | $10.76 M |
| 02/25/2025 | $0.53 | $0.51 (-2.8%) | $0.53 | $0.50 | 185,853 | $10.44 M |
| 02/24/2025 | $0.55 | $0.53 (-3.16%) | $0.55 | $0.51 | 198,900 | $10.82 M |
| 02/21/2025 | $0.58 | $0.55 (-4.63%) | $0.58 | $0.54 | 96,100 | $11.14 M |
| 02/20/2025 | $0.57 | $0.56 (-1.96%) | $0.58 | $0.55 | 145,707 | $11.39 M |
| 02/19/2025 | $0.60 | $0.59 (-1.75%) | $0.60 | $0.57 | 88,811 | $11.97 M |
| 02/18/2025 | $0.59 | $0.59 (0.81%) | $0.60 | $0.58 | 521,201 | $12.08 M |
| 02/14/2025 | $0.57 | $0.57 (0.04%) | $0.61 | $0.55 | 233,428 | $11.58 M |
| 02/13/2025 | $0.56 | $0.57 (2.5%) | $0.57 | $0.54 | 193,400 | $11.66 M |
| 02/12/2025 | $0.56 | $0.56 (-1.46%) | $0.57 | $0.54 | 142,300 | $11.27 M |
| 02/11/2025 | $0.58 | $0.58 (-0.64%) | $0.60 | $0.54 | 265,200 | $11.70 M |
| 02/10/2025 | $0.53 | $0.57 (8.54%) | $0.58 | $0.50 | 410,300 | $11.67 M |
| 02/07/2025 | $0.53 | $0.53 (-0.96%) | $0.55 | $0.50 | 239,232 | $10.66 M |
| 02/06/2025 | $0.56 | $0.54 (-3.48%) | $0.56 | $0.52 | 174,000 | $10.98 M |
| 02/05/2025 | $0.55 | $0.55 (-0.09%) | $0.57 | $0.53 | 221,101 | $11.16 M |
| 02/04/2025 | $0.55 | $0.55 (0%) | $0.57 | $0.53 | 289,600 | $11.17 M |
| 02/03/2025 | $0.52 | $0.53 (1%) | $0.53 | $0.47 | 709,811 | $10.67 M |
| 01/31/2025 | $0.58 | $0.54 (-7.17%) | $0.61 | $0.53 | 550,839 | $10.93 M |
| 01/30/2025 | $0.62 | $0.58 (-6.61%) | $0.63 | $0.57 | 487,065 | $11.76 M |
| 01/29/2025 | $0.61 | $0.62 (1.62%) | $0.63 | $0.59 | 284,100 | $12.59 M |
| 01/28/2025 | $0.61 | $0.64 (5.06%) | $0.67 | $0.59 | 785,300 | $13.02 M |
| 01/27/2025 | $0.64 | $0.63 (-2.03%) | $0.67 | $0.61 | 320,335 | $12.73 M |
| 01/24/2025 | $0.65 | $0.64 (-0.77%) | $0.67 | $0.63 | 211,945 | $13.08 M |
| 01/23/2025 | $0.63 | $0.65 (3.02%) | $0.67 | $0.62 | 480,700 | $13.18 M |
| 01/22/2025 | $0.63 | $0.64 (2.05%) | $0.69 | $0.63 | 297,400 | $13.06 M |
| 01/21/2025 | $0.65 | $0.63 (-2.16%) | $0.65 | $0.58 | 1.10 M | $12.86 M |
| 01/17/2025 | $0.68 | $0.65 (-3.48%) | $0.70 | $0.64 | 604,148 | $13.23 M |
| 01/16/2025 | $0.63 | $0.69 (10.56%) | $0.69 | $0.63 | 489,900 | $14.03 M |
| 01/15/2025 | $0.70 | $0.65 (-6.86%) | $0.73 | $0.62 | 892,600 | $13.20 M |
| 01/14/2025 | $0.74 | $0.69 (-5.68%) | $0.74 | $0.67 | 657,619 | $14.10 M |
| 01/13/2025 | $0.78 | $0.71 (-8.71%) | $0.78 | $0.69 | 1.07 M | $14.46 M |
| 01/10/2025 | $0.70 | $0.79 (13.23%) | $0.82 | $0.65 | 1.36 M | $16.02 M |
| 01/08/2025 | $0.85 | $0.70 (-17.65%) | $0.86 | $0.70 | 2.55 M | $14.22 M |
| 01/07/2025 | $0.80 | $0.83 (3.75%) | $0.96 | $0.75 | 5.21 M | $16.86 M |
| 01/06/2025 | $1.00 | $0.77 (-22.92%) | $1.00 | $0.69 | 40.02 M | $15.63 M |
| 01/03/2025 | $0.63 | $0.73 (15.91%) | $0.81 | $0.63 | 2.85 M | $14.83 M |
| 01/02/2025 | $0.62 | $0.62 (0.4%) | $0.66 | $0.61 | 199,948 | $12.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
