Ekso Bionics Inc. (EKSO)
NASDAQ: EKSO
· Real-Time Price · USD
5.60
0.28 (5.26%)
At close: Oct 03, 2025, 3:59 PM
5.49
-1.96%
Pre-market: Oct 06, 2025, 07:37 AM EDT
EKSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.44 | 5.69 | 5.44 | 5.60 | 5.60 | 5.26% | 62,363 |
| Oct 2, 2025 | 5.17 | 5.33 | 5.02 | 5.32 | 5.32 | 3.30% | 24,218 |
| Oct 1, 2025 | 5.13 | 5.38 | 5.00 | 5.15 | 5.15 | 0.39% | 28,028 |
| Sep 30, 2025 | 5.45 | 5.45 | 4.96 | 5.13 | 5.13 | -6.04% | 62,400 |
| Sep 29, 2025 | 5.19 | 5.70 | 5.16 | 5.46 | 5.46 | 7.91% | 109,800 |
| Sep 26, 2025 | 4.71 | 5.33 | 4.67 | 5.06 | 5.06 | 7.89% | 96,200 |
| Sep 25, 2025 | 4.64 | 5.00 | 4.58 | 4.69 | 4.69 | 0.64% | 87,174 |
| Sep 24, 2025 | 4.38 | 4.75 | 4.38 | 4.66 | 4.66 | 4.48% | 53,903 |
| Sep 23, 2025 | 4.40 | 4.59 | 4.30 | 4.46 | 4.46 | 1.36% | 45,200 |
| Sep 22, 2025 | 4.55 | 4.59 | 4.29 | 4.40 | 4.40 | -0.45% | 64,600 |
| Sep 19, 2025 | 4.35 | 4.63 | 4.25 | 4.42 | 4.42 | 3.27% | 91,214 |
| Sep 18, 2025 | 3.97 | 4.81 | 3.97 | 4.28 | 4.28 | 9.74% | 210,212 |
| Sep 17, 2025 | 3.97 | 4.10 | 3.88 | 3.90 | 3.90 | -2.01% | 17,094 |
| Sep 16, 2025 | 4.01 | 4.01 | 3.82 | 3.98 | 3.98 | -0.50% | 25,640 |
| Sep 15, 2025 | 3.86 | 4.02 | 3.81 | 4.00 | 4.00 | 4.44% | 26,400 |
| Sep 12, 2025 | 3.88 | 4.01 | 3.81 | 3.83 | 3.83 | -2.30% | 34,839 |
| Sep 11, 2025 | 3.53 | 4.13 | 3.47 | 3.92 | 3.92 | -2.24% | 124,475 |
| Sep 10, 2025 | 4.06 | 4.10 | 3.89 | 4.01 | 4.01 | -1.23% | 21,328 |
| Sep 9, 2025 | 4.22 | 4.22 | 3.97 | 4.06 | 4.06 | -1.46% | 31,485 |
| Sep 8, 2025 | 3.98 | 4.22 | 3.98 | 4.12 | 4.12 | 1.98% | 19,800 |
Page 1 of 136