Skip to main content
Expion360 Inc. (XPON)
NASDAQ: XPON · Real-Time Price · USD
0.720
-0.021 (-2.77%)
Mar 6, 2026, 2:24 PM EST - Market open

Expion360 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.740.740.690.73--1.96%65,486
Mar 5, 20260.700.770.680.740.746.55%354,392
Mar 4, 20260.650.710.640.690.697.07%221,505
Mar 3, 20260.620.670.610.650.650.02%192,464
Mar 2, 20260.620.660.610.650.65-1.01%226,003
Feb 27, 20260.690.700.650.660.66-5.94%180,552
Feb 26, 20260.700.720.690.700.70-0.39%110,394
Feb 25, 20260.700.710.680.700.702.30%141,394
Feb 24, 20260.680.720.670.680.681.32%318,538
Feb 23, 20260.710.720.650.680.68-6.83%281,655
Feb 20, 20260.740.740.700.720.72-2.09%243,815
Feb 19, 20260.740.750.710.740.74-3.19%230,892
Feb 18, 20260.740.760.720.760.762.06%137,399
Feb 17, 20260.760.780.690.750.75-3.10%242,856
Feb 13, 20260.800.800.720.770.774.66%270,857
Feb 12, 20260.790.790.740.740.74-9.67%279,868
Feb 11, 20260.810.820.760.820.82-1.47%264,280
Feb 10, 20260.830.830.770.830.831.70%314,302
Feb 9, 20260.750.820.750.820.824.62%413,137
Feb 6, 20260.740.800.720.780.782.65%443,307
Feb 5, 20260.750.760.680.760.761.95%802,666
Feb 4, 20260.750.750.690.750.75-3.12%441,394
Feb 3, 20260.740.770.710.770.77-1.77%458,239
Feb 2, 20260.740.790.730.780.78-0.99%690,481
Jan 30, 20260.780.790.730.790.79-5.80%1,490,687
Jan 29, 20261.111.110.820.840.84-6.85%27,095,502
Jan 28, 20260.880.950.820.900.905.33%30,224,119
Jan 27, 20260.830.860.800.860.860.88%243,975
Jan 26, 20260.940.940.820.850.85-6.96%373,660
Jan 23, 20260.900.960.880.910.911.80%599,209
Jan 22, 20260.820.900.820.900.907.68%108,024
Jan 21, 20260.850.880.810.830.83-3.60%128,068
Jan 20, 20260.920.920.850.860.86-6.18%189,110
Jan 16, 20260.930.940.920.920.920.04%120,228
Jan 15, 20260.930.930.900.920.92-1.12%91,194
Jan 14, 20260.950.950.900.930.930.19%113,827
Jan 13, 20260.930.930.880.930.931.23%167,617
Jan 12, 20260.910.920.880.920.921.88%93,567
Jan 9, 20260.910.920.880.900.90-97,386
Jan 8, 20260.870.900.850.900.901.64%126,459
Jan 7, 20260.930.930.870.890.89-1.93%130,858
Jan 6, 20260.850.900.830.900.908.72%145,226
Jan 5, 20260.840.880.820.830.832.53%271,046
Jan 2, 20260.730.810.710.810.8119.49%231,307
Dec 31, 20250.710.740.660.680.68-6.13%406,023
Dec 30, 20250.770.770.720.720.72-3.45%159,805
Dec 29, 20250.800.810.730.750.75-8.78%375,101
Dec 26, 20250.870.870.800.820.82-4.36%238,230
Dec 24, 20250.870.870.840.860.86-0.88%68,036
Dec 23, 20250.890.900.830.870.87-3.72%213,673
Dec 22, 20250.880.920.860.900.901.21%197,228
Dec 19, 20250.850.920.850.890.891.94%259,975
Dec 18, 20250.870.930.820.870.87-1.38%216,644
Dec 17, 20250.940.960.880.880.88-6.05%162,285
Dec 16, 20250.910.980.890.940.94-4.09%198,727
Dec 15, 20251.051.070.980.980.98-6.67%308,781
Dec 12, 20251.161.201.051.051.05-9.48%316,213
Dec 11, 20251.211.221.161.161.16-5.69%134,560
Dec 10, 20251.231.261.211.231.23-181,736
Dec 9, 20251.211.251.201.231.231.65%181,091
Dec 8, 20251.221.241.171.211.210.83%262,584
Dec 5, 20251.231.251.191.201.20-3.23%282,045
Dec 4, 20251.171.241.151.241.245.98%341,502
Dec 3, 20251.141.181.121.171.172.63%236,023
Dec 2, 20251.081.141.071.141.144.59%186,873
Dec 1, 20251.151.151.071.091.09-6.03%269,273
Nov 28, 20251.161.191.141.161.160.87%281,563
Nov 26, 20251.091.171.081.151.155.50%649,487
Nov 25, 20251.071.141.041.091.091.87%587,862
Nov 24, 20251.121.121.051.071.07-5.31%330,737
Nov 21, 20251.021.161.001.131.1310.78%1,347,121
Nov 20, 20251.051.071.011.021.02-307,570
Nov 19, 20250.991.100.991.021.020.99%575,798
Nov 18, 20251.071.081.011.011.01-8.18%540,408
Nov 17, 20251.081.211.061.101.10-5.17%1,653,712
Nov 14, 20251.591.601.131.161.16-8.66%27,899,786
Nov 13, 20251.251.331.231.271.27-7,062,856
Nov 12, 20251.271.291.231.271.27-128,434
Nov 11, 20251.231.281.221.271.270.79%227,409
Nov 10, 20251.201.321.171.261.268.62%311,620
Nov 7, 20251.141.181.111.161.16-1.69%181,373
Nov 6, 20251.241.271.151.181.18-4.84%260,402
Nov 5, 20251.241.291.231.241.24-196,348
Nov 4, 20251.281.301.221.241.24-5.34%242,231
Nov 3, 20251.331.341.281.311.31-2.24%147,821
Oct 31, 20251.281.401.281.341.344.69%161,537
Oct 30, 20251.371.371.271.281.28-6.57%388,240
Oct 29, 20251.371.411.371.371.37-1.44%177,629
Oct 28, 20251.381.431.361.391.392.21%269,808
Oct 27, 20251.371.401.351.361.36-0.73%234,095
Oct 24, 20251.431.441.361.371.37-4.20%403,929
Oct 23, 20251.391.451.391.431.432.88%209,321
Oct 22, 20251.451.471.341.391.39-6.08%597,811
Oct 21, 20251.561.601.481.481.48-5.13%463,764
Oct 20, 20251.521.601.521.561.562.63%405,361
Oct 17, 20251.551.551.411.521.521.33%856,310
Oct 16, 20251.541.631.451.501.50-1.32%798,410
Oct 15, 20251.621.721.501.521.52-5.00%957,568
Oct 14, 20251.611.701.401.601.60-5.33%2,421,390
Oct 13, 20251.401.771.401.691.6923.36%5,138,373