Skip to main content
Expion360 Inc. (XPON)
NASDAQ: XPON · Real-Time Price · USD
1.200
-0.040 (-3.23%)
At close: Dec 5, 2025, 4:00 PM EST
1.170
-0.030 (-2.50%)
After-hours: Dec 5, 2025, 7:35 PM EST

Expion360 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.231.251.191.201.20-3.23%276,458
Dec 4, 20251.171.241.151.241.245.98%339,250
Dec 3, 20251.141.181.121.171.172.63%235,621
Dec 2, 20251.081.141.071.141.144.59%179,858
Dec 1, 20251.151.151.071.091.09-6.03%267,746
Nov 28, 20251.161.191.141.161.160.87%281,563
Nov 26, 20251.091.171.081.151.155.50%645,136
Nov 25, 20251.071.141.041.091.091.87%583,004
Nov 24, 20251.121.121.051.071.07-5.31%314,015
Nov 21, 20251.021.161.001.131.1310.78%1,341,578
Nov 20, 20251.051.071.011.021.02-302,448
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
Oct 10, 20251.501.511.341.371.37-8.67%940,968
Oct 9, 20251.491.561.491.501.501.35%427,063
Oct 8, 20251.501.511.471.481.48-2.63%412,213
Oct 7, 20251.601.641.501.521.52-3.18%700,961
Oct 6, 20251.671.681.551.571.57-6.55%921,717
Oct 3, 20251.511.801.511.681.689.80%2,181,039
Oct 2, 20251.511.531.481.531.53-426,488
Oct 1, 20251.491.571.461.531.536.25%882,680
Sep 30, 20251.401.511.361.441.44-1,065,233
Sep 29, 20251.441.581.431.441.44-2.70%1,036,228
Sep 26, 20251.511.671.471.481.48-1,238,889
Sep 25, 20251.641.691.481.481.48-14.94%2,492,543
Sep 24, 20251.812.051.661.741.7431.82%36,903,411
Sep 23, 20251.471.521.311.321.32-16.46%3,811,077
Sep 22, 20251.401.661.361.581.5824.41%4,397,452
Sep 19, 20251.251.291.231.271.271.60%265,700
Sep 18, 20251.231.261.231.251.252.46%271,479
Sep 17, 20251.221.271.211.221.22-3.94%392,752
Sep 16, 20251.231.301.231.271.272.42%308,462
Sep 15, 20251.241.301.231.241.24-268,210
Sep 12, 20251.421.471.221.241.24-15.65%767,727
Sep 11, 20251.231.491.221.471.4720.49%1,533,580
Sep 10, 20251.171.231.151.221.222.52%600,105
Sep 9, 20251.171.261.161.191.19-1.65%519,590
Sep 8, 20251.211.261.181.211.21-2.42%633,541
Sep 5, 20251.251.301.221.241.24-2.36%360,435
Sep 4, 20251.391.461.111.271.27-11.81%1,197,922
Sep 3, 20251.381.471.371.441.448.27%580,854
Sep 2, 20251.431.471.251.331.33-11.33%1,162,201
Aug 29, 20251.601.611.501.501.50-7.41%653,172
Aug 28, 20251.631.711.621.621.62-2.41%445,967
Aug 27, 20251.611.701.601.661.664.40%724,452
Aug 26, 20251.621.651.541.591.59-3.05%790,406
Aug 25, 20251.691.771.631.641.64-8.38%1,189,448
Aug 22, 20251.711.881.661.791.7916.99%13,125,116
Aug 21, 20251.491.581.481.531.53-1.92%2,222,842
Aug 20, 20251.701.741.491.561.56-8.77%1,288,479
Aug 19, 20251.781.851.601.711.71-3.39%2,402,649
Aug 18, 20252.092.211.771.771.77-4.32%6,135,103
Aug 15, 20251.952.051.701.851.85-8.42%9,581,575
Aug 14, 20253.665.501.932.022.0254.20%390,916,406
Aug 13, 20251.201.341.201.311.3111.02%17,138,370
Aug 12, 20251.151.211.151.181.181.72%28,283
Aug 11, 20251.151.191.111.161.165.45%41,129
Aug 8, 20251.121.121.081.101.10-36,118
Aug 7, 20251.111.131.081.101.10-0.90%45,152
Aug 6, 20251.131.151.091.111.11-0.89%35,516
Aug 5, 20251.151.201.111.121.12-2.61%61,120
Aug 4, 20251.101.151.091.151.151.77%114,994
Aug 1, 20251.151.181.101.131.13-3.42%79,361
Jul 31, 20251.181.211.151.171.17-2.50%87,757
Jul 30, 20251.341.341.201.201.20-12.41%157,671
Jul 29, 20251.281.381.111.371.375.38%233,683
Jul 28, 20251.421.451.301.301.30-9.72%163,254
Jul 25, 20251.461.501.401.441.441.41%93,644
Jul 24, 20251.351.481.341.421.422.16%252,100
Jul 23, 20251.421.431.291.391.391.46%280,191
Jul 22, 20251.401.551.301.371.37-6.16%481,413
Jul 21, 20251.361.771.301.461.46-7.59%2,808,164
Jul 18, 20251.311.601.161.581.5851.92%54,442,019
Jul 17, 20250.881.090.871.041.0414.52%237,635