5 DAY PERFORMANCE
-12.55%
1 MONTH PERFORMANCE
+21.76%
3 MONTH PERFORMANCE
-34.91%
6 MONTH PERFORMANCE
-49.64%
YEAR-TO-DATE PERFORMANCE
+13.11%
1 YEAR PERFORMANCE
-58.68%
Ekso Bionics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.74 | $0.69 (-5.68%) | $0.74 | $0.67 | 643,113 | $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 |
| 12/31/2024 | $0.62 | $0.61 (-1.61%) | $0.65 | $0.61 | 190,346 | $12.39 M |
| 12/30/2024 | $0.67 | $0.61 (-8.96%) | $0.70 | $0.57 | 725,900 | $12.39 M |
| 12/27/2024 | $0.65 | $0.65 (-0.15%) | $0.68 | $0.63 | 260,029 | $13.18 M |
| 12/26/2024 | $0.62 | $0.62 (0.16%) | $0.64 | $0.60 | 119,800 | $12.61 M |
| 12/24/2024 | $0.60 | $0.61 (1.5%) | $0.62 | $0.60 | 58,420 | $12.39 M |
| 12/23/2024 | $0.58 | $0.61 (4.29%) | $0.64 | $0.58 | 61,260 | $12.29 M |
| 12/20/2024 | $0.63 | $0.58 (-7.92%) | $0.64 | $0.58 | 131,752 | $11.78 M |
| 12/19/2024 | $0.63 | $0.65 (2.38%) | $0.70 | $0.62 | 112,509 | $13.12 M |
| 12/18/2024 | $0.72 | $0.63 (-12.36%) | $0.75 | $0.63 | 213,017 | $12.82 M |
| 12/17/2024 | $0.66 | $0.72 (8.64%) | $0.75 | $0.66 | 223,872 | $14.56 M |
| 12/16/2024 | $0.57 | $0.64 (13.06%) | $0.64 | $0.57 | 195,500 | $13.00 M |
| 12/13/2024 | $0.59 | $0.57 (-3.51%) | $0.63 | $0.57 | 232,085 | $11.51 M |
| 12/12/2024 | $0.64 | $0.57 (-10.36%) | $0.64 | $0.50 | 280,700 | $11.60 M |
| 12/11/2024 | $0.68 | $0.64 (-6.16%) | $0.68 | $0.63 | 154,502 | $12.96 M |
| 12/10/2024 | $0.69 | $0.68 (-2.17%) | $0.70 | $0.67 | 38,526 | $13.71 M |
| 12/09/2024 | $0.70 | $0.70 (-0.29%) | $0.72 | $0.67 | 79,500 | $14.16 M |
| 12/06/2024 | $0.68 | $0.68 (-0.35%) | $0.70 | $0.66 | 144,900 | $13.76 M |
| 12/05/2024 | $0.70 | $0.67 (-4.5%) | $0.71 | $0.67 | 125,917 | $13.58 M |
| 12/04/2024 | $0.68 | $0.70 (3.4%) | $0.70 | $0.67 | 69,300 | $14.20 M |
| 12/03/2024 | $0.72 | $0.69 (-4.17%) | $0.72 | $0.67 | 59,600 | $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 |