Expion360 Inc. (XPON)
NASDAQ: XPON · Real-Time Price · USD
0.6779
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
Expion360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.71 | 0.74 | 0.66 | 0.68 | 0.68 | -6.13% | 402,727 |
| Dec 30, 2025 | 0.77 | 0.77 | 0.72 | 0.72 | 0.72 | -3.45% | 156,062 |
| Dec 29, 2025 | 0.80 | 0.81 | 0.73 | 0.75 | 0.75 | -8.78% | 372,721 |
| Dec 26, 2025 | 0.87 | 0.87 | 0.80 | 0.82 | 0.82 | -4.36% | 234,635 |
| Dec 24, 2025 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | -0.88% | 68,004 |
| Dec 23, 2025 | 0.89 | 0.90 | 0.83 | 0.87 | 0.87 | -3.72% | 210,843 |
| Dec 22, 2025 | 0.88 | 0.92 | 0.86 | 0.90 | 0.90 | 1.21% | 194,722 |
| Dec 19, 2025 | 0.85 | 0.92 | 0.85 | 0.89 | 0.89 | 1.94% | 259,594 |
| Dec 18, 2025 | 0.87 | 0.93 | 0.82 | 0.87 | 0.87 | -1.38% | 200,156 |
| 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 |
| Dec 2, 2025 | 1.08 | 1.14 | 1.07 | 1.14 | 1.14 | 4.59% | 186,873 |
| Dec 1, 2025 | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | -6.03% | 269,273 |
| Nov 28, 2025 | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | 0.87% | 281,563 |
| Nov 26, 2025 | 1.09 | 1.17 | 1.08 | 1.15 | 1.15 | 5.50% | 649,487 |
| Nov 25, 2025 | 1.07 | 1.14 | 1.04 | 1.09 | 1.09 | 1.87% | 587,862 |
| Nov 24, 2025 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -5.31% | 330,737 |
| Nov 21, 2025 | 1.02 | 1.16 | 1.00 | 1.13 | 1.13 | 10.78% | 1,347,121 |
| Nov 20, 2025 | 1.05 | 1.07 | 1.01 | 1.02 | 1.02 | - | 307,570 |
| Nov 19, 2025 | 0.99 | 1.10 | 0.99 | 1.02 | 1.02 | 0.99% | 575,798 |
| Nov 18, 2025 | 1.07 | 1.08 | 1.01 | 1.01 | 1.01 | -8.18% | 540,408 |
| Nov 17, 2025 | 1.08 | 1.21 | 1.06 | 1.10 | 1.10 | -5.17% | 1,653,712 |
| Nov 14, 2025 | 1.59 | 1.60 | 1.13 | 1.16 | 1.16 | -8.66% | 27,899,786 |
| Nov 13, 2025 | 1.25 | 1.33 | 1.23 | 1.27 | 1.27 | - | 7,062,856 |
| Nov 12, 2025 | 1.27 | 1.29 | 1.23 | 1.27 | 1.27 | - | 128,434 |
| Nov 11, 2025 | 1.23 | 1.28 | 1.22 | 1.27 | 1.27 | 0.79% | 227,409 |
| Nov 10, 2025 | 1.20 | 1.32 | 1.17 | 1.26 | 1.26 | 8.62% | 311,620 |
| Nov 7, 2025 | 1.14 | 1.18 | 1.11 | 1.16 | 1.16 | -1.69% | 181,373 |
| Nov 6, 2025 | 1.24 | 1.27 | 1.15 | 1.18 | 1.18 | -4.84% | 260,402 |
| Nov 5, 2025 | 1.24 | 1.29 | 1.23 | 1.24 | 1.24 | - | 196,348 |
| Nov 4, 2025 | 1.28 | 1.30 | 1.22 | 1.24 | 1.24 | -5.34% | 242,231 |
| Nov 3, 2025 | 1.33 | 1.34 | 1.28 | 1.31 | 1.31 | -2.24% | 147,821 |
| Oct 31, 2025 | 1.28 | 1.40 | 1.28 | 1.34 | 1.34 | 4.69% | 161,537 |
| Oct 30, 2025 | 1.37 | 1.37 | 1.27 | 1.28 | 1.28 | -6.57% | 388,240 |
| Oct 29, 2025 | 1.37 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | 177,629 |
| Oct 28, 2025 | 1.38 | 1.43 | 1.36 | 1.39 | 1.39 | 2.21% | 269,808 |
| Oct 27, 2025 | 1.37 | 1.40 | 1.35 | 1.36 | 1.36 | -0.73% | 234,095 |
| Oct 24, 2025 | 1.43 | 1.44 | 1.36 | 1.37 | 1.37 | -4.20% | 403,929 |
| Oct 23, 2025 | 1.39 | 1.45 | 1.39 | 1.43 | 1.43 | 2.88% | 209,321 |
| Oct 22, 2025 | 1.45 | 1.47 | 1.34 | 1.39 | 1.39 | -6.08% | 597,811 |
| Oct 21, 2025 | 1.56 | 1.60 | 1.48 | 1.48 | 1.48 | -5.13% | 463,764 |