Expion360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.72	0.74	0.71	0.71	0.71	-5.95%	73,194
Apr 27, 2026	0.73	0.75	0.72	0.75	0.75	3.03%	120,019
Apr 24, 2026	0.72	0.73	0.67	0.73	0.73	4.30%	105,868
Apr 23, 2026	0.74	0.75	0.67	0.70	0.70	-3.25%	241,711
Apr 22, 2026	0.76	0.77	0.72	0.72	0.72	-5.97%	232,442
Apr 21, 2026	0.82	0.82	0.75	0.77	0.77	-5.38%	158,661
Apr 20, 2026	0.83	0.83	0.78	0.81	0.81	-2.08%	112,075
Apr 17, 2026	0.78	0.85	0.76	0.83	0.83	7.10%	373,279
Apr 16, 2026	0.77	0.79	0.74	0.78	0.78	-0.09%	115,995
Apr 15, 2026	0.75	0.78	0.72	0.78	0.78	3.43%	250,857
Apr 14, 2026	0.71	0.75	0.70	0.75	0.75	5.19%	148,998
Apr 13, 2026	0.70	0.72	0.65	0.71	0.71	1.86%	236,768
Apr 10, 2026	0.68	0.70	0.65	0.70	0.70	1.49%	143,188
Apr 9, 2026	0.67	0.69	0.65	0.69	0.69	4.50%	129,250
Apr 8, 2026	0.65	0.67	0.62	0.66	0.66	5.43%	262,350
Apr 7, 2026	0.64	0.64	0.61	0.63	0.63	-1.46%	208,780
Apr 6, 2026	0.61	0.65	0.60	0.64	0.64	6.59%	176,968
Apr 2, 2026	0.58	0.61	0.56	0.60	0.60	5.11%	199,517
Apr 1, 2026	0.57	0.59	0.57	0.57	0.57	-0.40%	213,886
Mar 31, 2026	0.51	0.58	0.51	0.57	0.57	15.06%	251,291
Mar 30, 2026	0.56	0.58	0.49	0.49	0.49	-11.52%	322,748
Mar 27, 2026	0.59	0.59	0.54	0.56	0.56	-6.77%	193,421
Mar 26, 2026	0.62	0.62	0.58	0.60	0.60	-3.82%	151,129
Mar 25, 2026	0.68	0.68	0.61	0.62	0.62	-4.05%	149,903
Mar 24, 2026	0.63	0.65	0.60	0.65	0.65	3.39%	113,876
Mar 23, 2026	0.58	0.63	0.57	0.63	0.63	10.28%	233,603
Mar 20, 2026	0.60	0.60	0.56	0.57	0.57	-5.32%	382,104
Mar 19, 2026	0.61	0.62	0.58	0.60	0.60	-1.83%	239,407
Mar 18, 2026	0.63	0.63	0.58	0.61	0.61	-6.27%	386,351
Mar 17, 2026	0.72	0.72	0.63	0.65	0.65	-7.26%	695,889
Mar 16, 2026	0.69	0.71	0.66	0.71	0.71	4.63%	118,097
Mar 13, 2026	0.69	0.70	0.67	0.67	0.67	-1.19%	128,947
Mar 12, 2026	0.73	0.74	0.68	0.68	0.68	-4.77%	209,869
Mar 11, 2026	0.71	0.72	0.69	0.72	0.72	0.92%	130,616
Mar 10, 2026	0.72	0.73	0.70	0.71	0.71	-1.11%	104,021
Mar 9, 2026	0.71	0.72	0.66	0.72	0.72	1.70%	180,274
Mar 6, 2026	0.74	0.74	0.69	0.71	0.71	-4.65%	135,105
Mar 5, 2026	0.70	0.77	0.68	0.74	0.74	6.55%	354,392
Mar 4, 2026	0.65	0.71	0.64	0.69	0.69	7.07%	221,505
Mar 3, 2026	0.62	0.67	0.61	0.65	0.65	0.02%	192,464
Mar 2, 2026	0.62	0.66	0.61	0.65	0.65	-1.01%	226,003
Feb 27, 2026	0.69	0.70	0.65	0.66	0.66	-5.94%	180,552
Feb 26, 2026	0.70	0.72	0.69	0.70	0.70	-0.39%	110,394
Feb 25, 2026	0.70	0.71	0.68	0.70	0.70	2.30%	141,394
Feb 24, 2026	0.68	0.72	0.67	0.68	0.68	1.32%	318,538
Feb 23, 2026	0.71	0.72	0.65	0.68	0.68	-6.83%	281,655
Feb 20, 2026	0.74	0.74	0.70	0.72	0.72	-2.09%	243,815
Feb 19, 2026	0.74	0.75	0.71	0.74	0.74	-3.19%	230,892
Feb 18, 2026	0.74	0.76	0.72	0.76	0.76	2.06%	137,399
Feb 17, 2026	0.76	0.78	0.69	0.75	0.75	-3.10%	242,856
Feb 13, 2026	0.80	0.80	0.72	0.77	0.77	4.66%	270,857
Feb 12, 2026	0.79	0.79	0.74	0.74	0.74	-9.67%	279,868
Feb 11, 2026	0.81	0.82	0.76	0.82	0.82	-1.47%	264,280
Feb 10, 2026	0.83	0.83	0.77	0.83	0.83	1.70%	314,302
Feb 9, 2026	0.75	0.82	0.75	0.82	0.82	4.62%	413,137
Feb 6, 2026	0.74	0.80	0.72	0.78	0.78	2.65%	443,307
Feb 5, 2026	0.75	0.76	0.68	0.76	0.76	1.95%	802,666
Feb 4, 2026	0.75	0.75	0.69	0.75	0.75	-3.12%	441,394
Feb 3, 2026	0.74	0.77	0.71	0.77	0.77	-1.77%	458,239
Feb 2, 2026	0.74	0.79	0.73	0.78	0.78	-0.99%	690,481
Jan 30, 2026	0.78	0.79	0.73	0.79	0.79	-5.80%	1,490,687
Jan 29, 2026	1.11	1.11	0.82	0.84	0.84	-6.85%	27,095,502
Jan 28, 2026	0.88	0.95	0.82	0.90	0.90	5.33%	30,224,119
Jan 27, 2026	0.83	0.86	0.80	0.86	0.86	0.88%	243,975
Jan 26, 2026	0.94	0.94	0.82	0.85	0.85	-6.96%	373,660
Jan 23, 2026	0.90	0.96	0.88	0.91	0.91	1.80%	599,209
Jan 22, 2026	0.82	0.90	0.82	0.90	0.90	7.68%	108,024
Jan 21, 2026	0.85	0.88	0.81	0.83	0.83	-3.60%	128,068
Jan 20, 2026	0.92	0.92	0.85	0.86	0.86	-6.18%	189,110
Jan 16, 2026	0.93	0.94	0.92	0.92	0.92	0.04%	120,228
Jan 15, 2026	0.93	0.93	0.90	0.92	0.92	-1.12%	91,194
Jan 14, 2026	0.95	0.95	0.90	0.93	0.93	0.19%	113,827
Jan 13, 2026	0.93	0.93	0.88	0.93	0.93	1.23%	167,617
Jan 12, 2026	0.91	0.92	0.88	0.92	0.92	1.88%	93,567
Jan 9, 2026	0.91	0.92	0.88	0.90	0.90	-	97,386
Jan 8, 2026	0.87	0.90	0.85	0.90	0.90	1.64%	126,459
Jan 7, 2026	0.93	0.93	0.87	0.89	0.89	-1.93%	130,858
Jan 6, 2026	0.85	0.90	0.83	0.90	0.90	8.72%	145,226
Jan 5, 2026	0.84	0.88	0.82	0.83	0.83	2.53%	271,046
Jan 2, 2026	0.73	0.81	0.71	0.81	0.81	19.49%	231,307
Dec 31, 2025	0.71	0.74	0.66	0.68	0.68	-6.13%	406,023
Dec 30, 2025	0.77	0.77	0.72	0.72	0.72	-3.45%	159,805
Dec 29, 2025	0.80	0.81	0.73	0.75	0.75	-8.78%	375,101
Dec 26, 2025	0.87	0.87	0.80	0.82	0.82	-4.36%	238,230
Dec 24, 2025	0.87	0.87	0.84	0.86	0.86	-0.88%	68,036
Dec 23, 2025	0.89	0.90	0.83	0.87	0.87	-3.72%	213,673
Dec 22, 2025	0.88	0.92	0.86	0.90	0.90	1.21%	197,228
Dec 19, 2025	0.85	0.92	0.85	0.89	0.89	1.94%	259,975
Dec 18, 2025	0.87	0.93	0.82	0.87	0.87	-1.38%	216,644
Dec 17, 2025	0.94	0.96	0.88	0.88	0.88	-6.05%	162,285
Dec 16, 2025	0.91	0.98	0.89	0.94	0.94	-4.09%	198,727
Dec 15, 2025	1.05	1.07	0.98	0.98	0.98	-6.67%	308,781
Dec 12, 2025	1.16	1.20	1.05	1.05	1.05	-9.48%	316,213
Dec 11, 2025	1.21	1.22	1.16	1.16	1.16	-5.69%	134,560
Dec 10, 2025	1.23	1.26	1.21	1.23	1.23	-	181,736
Dec 9, 2025	1.21	1.25	1.20	1.23	1.23	1.65%	181,091
Dec 8, 2025	1.22	1.24	1.17	1.21	1.21	0.83%	262,584
Dec 5, 2025	1.23	1.25	1.19	1.20	1.20	-3.23%	282,045
Dec 4, 2025	1.17	1.24	1.15	1.24	1.24	5.98%	341,502
Dec 3, 2025	1.14	1.18	1.12	1.17	1.17	2.63%	236,023