Ekso Bionics Holdings Inc (EKSO) Historical Stock Data
4.07 ↓0.35 (-7.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EKSO is down -0.46% a day on average. There have been 14 days where Ekso Bionics Holdings Inc closed green and 16 days where EKSO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 4.31 | 4.07 | ↓$0.24 (-5.57%) | 3.50 | 4.46 | 5.47M |
| 2025-12-03 | 4.68 | 4.42 | ↓$0.26 (-5.53%) | 4.30 | 4.94 | 76.42K |
| 2025-12-02 | 4.75 | 4.60 | ↓$0.15 (-3.16%) | 4.51 | 4.79 | 6.14K |
| 2025-12-01 | 4.59 | 4.73 | ↑$0.14 (3.05%) | 4.59 | 4.78 | 9.72K |
| 2025-11-28 | 4.59 | 4.73 | ↑$0.14 (3.05%) | 4.48 | 4.80 | 14.10K |
| 2025-11-26 | 4.27 | 4.47 | ↑$0.20 (4.68%) | 4.27 | 4.60 | 10.05K |
| 2025-11-25 | 4.23 | 4.38 | ↑$0.15 (3.55%) | 4.16 | 4.39 | 7.58K |
| 2025-11-24 | 4.10 | 4.22 | ↑$0.12 (2.93%) | 4.10 | 4.32 | 8.63K |
| 2025-11-21 | 3.92 | 4.08 | ↑$0.16 (4.08%) | 3.92 | 4.19 | 16.75K |
| 2025-11-20 | 4.16 | 3.87 | ↓$0.29 (-6.97%) | 3.86 | 4.29 | 27.66K |
| 2025-11-19 | 4.23 | 4.03 | ↓$0.20 (-4.73%) | 4.00 | 4.32 | 19.99K |
| 2025-11-18 | 4.16 | 4.18 | ↑$0.01 (0.36%) | 3.85 | 4.23 | 48.15K |
| 2025-11-17 | 4.56 | 4.16 | ↓$0.40 (-8.77%) | 4.03 | 4.79 | 34.09K |
| 2025-11-14 | 4.70 | 4.49 | ↓$0.21 (-4.47%) | 4.47 | 4.77 | 38.25K |
| 2025-11-13 | 5.40 | 4.79 | ↓$0.61 (-11.30%) | 4.57 | 5.40 | 88.70K |
| 2025-11-12 | 5.10 | 5.45 | ↑$0.35 (6.86%) | 5.02 | 5.49 | 86.83K |
| 2025-11-11 | 5.03 | 4.99 | ↓$0.04 (-0.80%) | 4.81 | 5.15 | 38.61K |
| 2025-11-10 | 4.81 | 5.00 | ↑$0.19 (3.95%) | 4.81 | 5.15 | 95.63K |
| 2025-11-07 | 4.86 | 4.67 | ↓$0.19 (-3.91%) | 4.50 | 4.86 | 63.75K |
| 2025-11-06 | 5.17 | 4.85 | ↓$0.32 (-6.19%) | 4.82 | 5.17 | 30.63K |
| 2025-11-05 | 5.09 | 5.25 | ↑$0.16 (3.14%) | 5.04 | 5.29 | 20.54K |
| 2025-11-04 | 5.27 | 5.13 | ↓$0.14 (-2.66%) | 5.00 | 5.29 | 34.03K |
| 2025-11-03 | 5.32 | 5.16 | ↓$0.16 (-3.01%) | 5.06 | 5.50 | 36.14K |
| 2025-10-31 | 5.03 | 5.39 | ↑$0.36 (7.16%) | 5.03 | 5.50 | 50.26K |
| 2025-10-30 | 5.25 | 5.10 | ↓$0.15 (-2.86%) | 4.82 | 5.48 | 59.68K |
| 2025-10-29 | 4.80 | 5.25 | ↑$0.45 (9.38%) | 4.75 | 5.48 | 146.26K |
| 2025-10-28 | 4.85 | 4.81 | ↓$0.04 (-0.82%) | 4.61 | 4.99 | 60.69K |
| 2025-10-27 | 5.09 | 4.92 | ↓$0.17 (-3.34%) | 4.82 | 5.27 | 35.97K |
| 2025-10-24 | 4.92 | 5.09 | ↑$0.17 (3.46%) | 4.84 | 5.09 | 31.95K |
| 2025-10-23 | 4.65 | 4.87 | ↑$0.22 (4.73%) | 4.52 | 4.89 | 23.68K |
Create an account or log in to view more rows.
$EKSO going green
$EKSO i like the stock
$EKSO Pack it up boys.
$EKSO has just been halted from trading.
$EKSO we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$EKSO News?
$EKSO death cross will complete today
$EKSO out of the way
$EKSO Nope
$EKSO just added more