5 DAY PERFORMANCE
+8.60%
1 MONTH PERFORMANCE
+18.34%
3 MONTH PERFORMANCE
-10.85%
6 MONTH PERFORMANCE
-45.89%
YEAR-TO-DATE PERFORMANCE
-21.31%
1 YEAR PERFORMANCE
-62.20%
Ekso Bionics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.49 | $0.48 (-0.43%) | $0.50 | $0.47 | 72,894 | $12.30 M |
| 04/30/2025 | $0.47 | $0.47 (0.85%) | $0.50 | $0.46 | 142,191 | $11.68 M |
| 04/29/2025 | $0.51 | $0.49 (-4.12%) | $0.51 | $0.48 | 146,545 | $12.09 M |
| 04/28/2025 | $0.44 | $0.51 (15.05%) | $0.51 | $0.44 | 606,404 | $12.53 M |
| 04/25/2025 | $0.43 | $0.44 (2.13%) | $0.45 | $0.43 | 76,900 | $8.91 M |
| 04/24/2025 | $0.42 | $0.43 (3.51%) | $0.45 | $0.40 | 135,612 | $8.67 M |
| 04/23/2025 | $0.42 | $0.42 (-0.07%) | $0.43 | $0.40 | 78,343 | $8.46 M |
| 04/22/2025 | $0.42 | $0.40 (-4.05%) | $0.43 | $0.39 | 105,900 | $8.12 M |
| 04/21/2025 | $0.42 | $0.41 (-2.69%) | $0.43 | $0.40 | 68,361 | $8.23 M |
| 04/17/2025 | $0.42 | $0.41 (-1.79%) | $0.42 | $0.40 | 34,040 | $8.31 M |
| 04/16/2025 | $0.39 | $0.41 (6.1%) | $0.42 | $0.38 | 71,300 | $8.34 M |
| 04/15/2025 | $0.39 | $0.40 (1.82%) | $0.41 | $0.38 | 106,622 | $8.01 M |
| 04/14/2025 | $0.35 | $0.38 (6.66%) | $0.38 | $0.35 | 85,700 | $7.62 M |
| 04/11/2025 | $0.37 | $0.37 (-2.04%) | $0.40 | $0.35 | 183,238 | $7.37 M |
| 04/10/2025 | $0.41 | $0.36 (-11.39%) | $0.41 | $0.36 | 47,311 | $7.28 M |
| 04/09/2025 | $0.38 | $0.40 (4.53%) | $0.40 | $0.35 | 168,300 | $8.01 M |
| 04/08/2025 | $0.39 | $0.38 (-3.92%) | $0.41 | $0.37 | 45,200 | $7.61 M |
| 04/07/2025 | $0.36 | $0.39 (6.06%) | $0.40 | $0.34 | 261,800 | $7.79 M |
| 04/04/2025 | $0.41 | $0.38 (-7.35%) | $0.42 | $0.38 | 192,328 | $7.62 M |
| 04/03/2025 | $0.41 | $0.42 (2.12%) | $0.45 | $0.40 | 129,905 | $8.44 M |
| 04/02/2025 | $0.40 | $0.42 (3.75%) | $0.44 | $0.40 | 89,500 | $8.37 M |
| 04/01/2025 | $0.40 | $0.41 (0.92%) | $0.43 | $0.40 | 32,906 | $8.18 M |
| 03/31/2025 | $0.44 | $0.40 (-7.78%) | $0.44 | $0.40 | 152,291 | $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 |
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.
