-
5 DAY PERFORMANCE
-2.16% -
1 MONTH PERFORMANCE
-21.93% -
3 MONTH PERFORMANCE
-40.35% -
6 MONTH PERFORMANCE
-39.29% -
YEAR-TO-DATE PERFORMANCE
-72.80% -
1 YEAR PERFORMANCE
-57.76%
Ekso Bionics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $0.72 | $0.69 (-4.17%) | $0.72 | $0.67 | 59,584 | $13.99 M |
| 12/02/2024 | $0.72 | $0.69 (-3.99%) | $0.72 | $0.67 | 101,586 | $14.02 M |
| 11/29/2024 | $0.70 | $0.70 (-0.32%) | $0.71 | $0.66 | 92,023 | $14.12 M |
| 11/27/2024 | $0.67 | $0.66 (-0.9%) | $0.70 | $0.66 | 162,491 | $13.49 M |
| 11/26/2024 | $0.71 | $0.67 (-5.32%) | $0.74 | $0.67 | 153,253 | $13.65 M |
| 11/25/2024 | $0.71 | $0.69 (-2.75%) | $0.74 | $0.68 | 147,100 | $14.02 M |
| 11/22/2024 | $0.70 | $0.69 (-1.43%) | $0.74 | $0.67 | 130,764 | $14.03 M |
| 11/21/2024 | $0.73 | $0.72 (-1.37%) | $0.73 | $0.70 | 75,861 | $14.62 M |
| 11/20/2024 | $0.81 | $0.72 (-11.23%) | $0.81 | $0.70 | 101,157 | $14.60 M |
| 11/19/2024 | $0.72 | $0.71 (-1.35%) | $0.72 | $0.71 | 97,500 | $14.36 M |
| 11/18/2024 | $0.77 | $0.72 (-6.44%) | $0.79 | $0.71 | 89,549 | $14.56 M |
| 11/15/2024 | $0.78 | $0.75 (-3.85%) | $0.78 | $0.72 | 58,768 | $15.23 M |
| 11/14/2024 | $0.79 | $0.76 (-3.92%) | $0.79 | $0.72 | 67,500 | $15.42 M |
| 11/13/2024 | $0.80 | $0.77 (-3.27%) | $0.80 | $0.74 | 98,556 | $15.62 M |
| 11/12/2024 | $0.82 | $0.77 (-6.22%) | $0.83 | $0.76 | 146,800 | $15.62 M |
| 11/11/2024 | $0.87 | $0.77 (-10.92%) | $0.88 | $0.77 | 294,500 | $15.72 M |
| 11/08/2024 | $0.91 | $0.86 (-5.49%) | $0.92 | $0.83 | 146,400 | $17.47 M |
| 11/07/2024 | $0.88 | $0.89 (1.14%) | $0.91 | $0.87 | 41,100 | $18.08 M |
| 11/06/2024 | $0.88 | $0.91 (2.59%) | $0.94 | $0.88 | 78,012 | $18.43 M |
| 11/05/2024 | $0.88 | $0.89 (1.71%) | $0.91 | $0.87 | 46,800 | $18.08 M |
| 11/04/2024 | $0.91 | $0.87 (-4.29%) | $0.97 | $0.87 | 105,700 | $17.69 M |
| 11/01/2024 | $0.86 | $0.89 (3.15%) | $0.91 | $0.86 | 60,714 | $18.02 M |
| 10/31/2024 | $0.94 | $0.86 (-8.94%) | $0.94 | $0.86 | 153,025 | $17.39 M |
| 10/30/2024 | $0.98 | $0.93 (-4.89%) | $1.00 | $0.92 | 91,459 | $18.93 M |
| 10/29/2024 | $0.90 | $0.96 (6.29%) | $1.03 | $0.90 | 283,045 | $19.50 M |
| 10/28/2024 | $1.06 | $1.13 (6.6%) | $1.16 | $1.05 | 240,301 | $22.95 M |
| 10/25/2024 | $1.00 | $1.04 (4%) | $1.06 | $1.00 | 56,676 | $21.12 M |
| 10/24/2024 | $1.05 | $1.02 (-2.86%) | $1.05 | $0.98 | 30,415 | $18.59 M |
| 10/23/2024 | $1.02 | $1.03 (0.98%) | $1.04 | $1.00 | 53,718 | $18.77 M |
| 10/22/2024 | $1.04 | $1.04 (0%) | $1.05 | $1.01 | 15,435 | $18.95 M |
| 10/21/2024 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.01 | 22,312 | $18.77 M |
| 10/18/2024 | $1.03 | $1.05 (1.94%) | $1.06 | $1.02 | 36,740 | $19.14 M |
| 10/17/2024 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.03 | 35,100 | $18.77 M |
| 10/16/2024 | $1.08 | $1.08 (0%) | $1.10 | $1.03 | 36,419 | $19.68 M |
| 10/15/2024 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.02 | 81,600 | $19.32 M |
| 10/14/2024 | $1.02 | $1.05 (2.94%) | $1.07 | $1.01 | 33,970 | $19.14 M |
| 10/11/2024 | $1.03 | $1.06 (2.91%) | $1.08 | $1.00 | 27,300 | $19.32 M |
| 10/10/2024 | $1.02 | $1.02 (0%) | $1.05 | $1.01 | 31,735 | $18.59 M |
| 10/09/2024 | $1.01 | $1.02 (0.99%) | $1.05 | $1.01 | 36,900 | $18.59 M |
| 10/08/2024 | $1.02 | $1.02 (0%) | $1.04 | $1.01 | 22,497 | $18.59 M |
| 10/07/2024 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.00 | 29,105 | $18.77 M |
| 10/04/2024 | $1.01 | $1.04 (2.97%) | $1.09 | $1.01 | 27,700 | $18.95 M |
| 10/03/2024 | $1.01 | $1.02 (0.99%) | $1.07 | $1.01 | 68,545 | $18.59 M |
| 10/02/2024 | $1.06 | $1.01 (-4.72%) | $1.10 | $1.00 | 48,800 | $18.41 M |
| 10/01/2024 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.04 | 26,250 | $20.23 M |
| 09/30/2024 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.10 | 54,922 | $21.14 M |
| 09/27/2024 | $1.17 | $1.20 (2.56%) | $1.21 | $1.14 | 14,437 | $21.87 M |
| 09/26/2024 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.14 | 51,237 | $21.50 M |
| 09/25/2024 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.19 | 41,103 | $21.69 M |
| 09/24/2024 | $1.20 | $1.23 (2.5%) | $1.27 | $1.19 | 39,900 | $22.42 M |
| 09/23/2024 | $1.21 | $1.21 (0%) | $1.23 | $1.19 | 43,800 | $22.05 M |
| 09/20/2024 | $1.24 | $1.21 (-2.42%) | $1.26 | $1.19 | 177,979 | $22.05 M |
| 09/19/2024 | $1.20 | $1.25 (4.17%) | $1.26 | $1.20 | 146,300 | $22.78 M |
| 09/18/2024 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.20 | 29,606 | $21.87 M |
| 09/17/2024 | $1.24 | $1.22 (-1.61%) | $1.27 | $1.20 | 19,459 | $22.23 M |
| 09/16/2024 | $1.23 | $1.23 (0%) | $1.28 | $1.20 | 51,300 | $22.42 M |
| 09/13/2024 | $1.24 | $1.23 (-0.81%) | $1.28 | $1.21 | 109,059 | $22.42 M |
| 09/12/2024 | $1.14 | $1.20 (5.26%) | $1.27 | $1.13 | 114,457 | $21.87 M |
| 09/11/2024 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.12 | 53,500 | $20.59 M |
| 09/10/2024 | $1.17 | $1.20 (2.56%) | $1.20 | $1.10 | 45,509 | $21.87 M |
| 09/09/2024 | $1.16 | $1.16 (0%) | $1.19 | $1.11 | 79,600 | $21.14 M |
| 09/06/2024 | $1.11 | $1.15 (3.6%) | $1.16 | $1.10 | 44,244 | $20.96 M |
| 09/05/2024 | $1.14 | $1.14 (0%) | $1.16 | $1.10 | 28,000 | $20.78 M |
| 09/04/2024 | $1.13 | $1.14 (0.88%) | $1.15 | $1.06 | 81,700 | $20.78 M |