Expion360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.46	0.48	0.44	0.45	0.45	-1.33%	50,877
Jun 25, 2026	0.45	0.50	0.45	0.45	0.45	-0.22%	67,920
Jun 24, 2026	0.47	0.47	0.45	0.45	0.45	-1.74%	176,407
Jun 23, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	72,110
Jun 22, 2026	0.49	0.49	0.47	0.48	0.48	6.19%	192,228
Jun 18, 2026	0.51	0.52	0.45	0.45	0.45	-10.32%	231,523
Jun 17, 2026	0.48	0.53	0.47	0.50	0.50	7.23%	170,140
Jun 16, 2026	0.48	0.49	0.47	0.47	0.47	-2.29%	59,929
Jun 15, 2026	0.50	0.51	0.48	0.48	0.48	-4.51%	102,934
Jun 12, 2026	0.51	0.53	0.49	0.50	0.50	-1.81%	69,543
Jun 11, 2026	0.48	0.52	0.47	0.51	0.51	5.12%	117,463
Jun 10, 2026	0.45	0.52	0.45	0.49	0.49	7.96%	275,144
Jun 9, 2026	0.47	0.47	0.45	0.45	0.45	-4.84%	159,908
Jun 8, 2026	0.50	0.50	0.47	0.48	0.48	-1.25%	95,319
Jun 5, 2026	0.51	0.51	0.48	0.48	0.48	-8.54%	287,048
Jun 4, 2026	0.50	0.55	0.50	0.53	0.53	3.38%	207,780
Jun 3, 2026	0.53	0.53	0.50	0.51	0.51	-5.62%	115,770
Jun 2, 2026	0.54	0.58	0.54	0.54	0.54	1.32%	185,230
Jun 1, 2026	0.53	0.55	0.52	0.53	0.53	0.09%	93,373
May 29, 2026	0.54	0.55	0.52	0.53	0.53	0.26%	81,801
May 28, 2026	0.53	0.55	0.52	0.53	0.53	0.78%	100,557
May 27, 2026	0.53	0.54	0.52	0.53	0.53	0.19%	99,839
May 26, 2026	0.53	0.54	0.52	0.53	0.53	0.19%	109,377
May 22, 2026	0.54	0.58	0.50	0.52	0.52	0.42%	379,833
May 21, 2026	0.50	0.53	0.49	0.52	0.52	0.15%	208,430
May 20, 2026	0.52	0.53	0.49	0.52	0.52	2.74%	114,320
May 19, 2026	0.53	0.53	0.49	0.51	0.51	-5.90%	310,026
May 18, 2026	0.59	0.59	0.53	0.54	0.54	-8.66%	313,913
May 15, 2026	0.61	0.62	0.59	0.59	0.59	-1.86%	149,501
May 14, 2026	0.62	0.64	0.60	0.60	0.60	0.05%	82,691
May 13, 2026	0.60	0.64	0.59	0.60	0.60	-1.80%	133,546
May 12, 2026	0.63	0.63	0.61	0.61	0.61	-2.25%	85,303
May 11, 2026	0.64	0.66	0.63	0.63	0.63	-2.49%	125,213
May 8, 2026	0.65	0.66	0.62	0.64	0.64	-2.58%	68,627
May 7, 2026	0.67	0.69	0.63	0.66	0.66	-0.33%	118,734
May 6, 2026	0.60	0.69	0.57	0.66	0.66	-1.46%	320,506
May 5, 2026	0.70	0.71	0.65	0.67	0.67	-5.41%	142,597
May 4, 2026	0.71	0.72	0.69	0.71	0.71	1.23%	101,290
May 1, 2026	0.69	0.72	0.69	0.70	0.70	3.06%	94,060
Apr 30, 2026	0.70	0.70	0.66	0.68	0.68	-2.86%	109,542
Apr 29, 2026	0.72	0.73	0.69	0.70	0.70	-1.00%	122,492
Apr 28, 2026	0.72	0.74	0.71	0.71	0.71	-5.95%	73,508
Apr 27, 2026	0.73	0.75	0.72	0.75	0.75	3.03%	126,235
Apr 24, 2026	0.72	0.73	0.67	0.73	0.73	4.30%	108,285
Apr 23, 2026	0.74	0.75	0.67	0.70	0.70	-3.25%	242,639
Apr 22, 2026	0.76	0.77	0.72	0.72	0.72	-5.97%	240,838
Apr 21, 2026	0.82	0.82	0.75	0.77	0.77	-5.38%	162,985
Apr 20, 2026	0.83	0.83	0.78	0.81	0.81	-2.08%	116,704
Apr 17, 2026	0.78	0.85	0.76	0.83	0.83	7.10%	378,828
Apr 16, 2026	0.77	0.79	0.74	0.78	0.78	-0.09%	116,057
Apr 15, 2026	0.75	0.78	0.72	0.78	0.78	3.43%	255,181
Apr 14, 2026	0.71	0.75	0.70	0.75	0.75	5.19%	152,682
Apr 13, 2026	0.70	0.72	0.65	0.71	0.71	1.86%	237,975
Apr 10, 2026	0.68	0.70	0.65	0.70	0.70	1.49%	146,573
Apr 9, 2026	0.67	0.69	0.65	0.69	0.69	4.50%	132,145
Apr 8, 2026	0.65	0.67	0.62	0.66	0.66	5.43%	276,958
Apr 7, 2026	0.64	0.64	0.61	0.63	0.63	-1.46%	210,911
Apr 6, 2026	0.61	0.65	0.60	0.64	0.64	6.59%	179,659
Apr 2, 2026	0.58	0.61	0.56	0.60	0.60	5.11%	206,888
Apr 1, 2026	0.57	0.59	0.57	0.57	0.57	-0.40%	215,286
Mar 31, 2026	0.51	0.58	0.51	0.57	0.57	15.06%	253,166
Mar 30, 2026	0.56	0.58	0.49	0.49	0.49	-11.52%	341,471
Mar 27, 2026	0.59	0.59	0.54	0.56	0.56	-6.77%	219,293
Mar 26, 2026	0.62	0.62	0.58	0.60	0.60	-3.82%	153,253
Mar 25, 2026	0.68	0.68	0.61	0.62	0.62	-4.05%	151,627
Mar 24, 2026	0.63	0.65	0.60	0.65	0.65	3.39%	115,839
Mar 23, 2026	0.58	0.63	0.57	0.63	0.63	10.28%	236,374
Mar 20, 2026	0.60	0.60	0.56	0.57	0.57	-5.32%	391,250
Mar 19, 2026	0.61	0.62	0.58	0.60	0.60	-1.83%	242,207
Mar 18, 2026	0.63	0.63	0.58	0.61	0.61	-6.27%	390,944
Mar 17, 2026	0.72	0.72	0.63	0.65	0.65	-7.26%	774,034
Mar 16, 2026	0.69	0.71	0.66	0.71	0.71	4.63%	125,123
Mar 13, 2026	0.69	0.70	0.67	0.67	0.67	-1.19%	148,791
Mar 12, 2026	0.73	0.74	0.68	0.68	0.68	-4.77%	212,477
Mar 11, 2026	0.71	0.72	0.69	0.72	0.72	0.92%	137,981
Mar 10, 2026	0.72	0.73	0.70	0.71	0.71	-1.11%	105,399
Mar 9, 2026	0.71	0.72	0.66	0.72	0.72	1.70%	186,297
Mar 6, 2026	0.74	0.74	0.69	0.71	0.71	-4.65%	139,423
Mar 5, 2026	0.70	0.77	0.68	0.74	0.74	6.55%	360,081
Mar 4, 2026	0.65	0.71	0.64	0.69	0.69	7.07%	225,091
Mar 3, 2026	0.62	0.67	0.61	0.65	0.65	0.02%	195,823
Mar 2, 2026	0.62	0.66	0.61	0.65	0.65	-1.01%	229,746
Feb 27, 2026	0.69	0.70	0.65	0.66	0.66	-5.94%	187,248
Feb 26, 2026	0.70	0.72	0.69	0.70	0.70	-0.39%	115,721
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