Expion360 Inc. (XPON)
NASDAQ: XPON · Real-Time Price · USD
1.440
+0.020 (1.41%)
At close: Jul 25, 2025, 4:00 PM
1.430
-0.010 (-0.69%)
After-hours: Jul 25, 2025, 7:42 PM EDT

Expion360 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20250.870.910.870.910.912.05%53,879
Jul 15, 20250.900.900.880.890.89-1.11%18,349
Jul 14, 20250.880.910.880.900.90-1.10%8,026
Jul 11, 20250.900.910.880.910.91-16,763
Jul 10, 20250.870.910.870.910.912.24%47,654
Jul 9, 20250.920.920.870.890.89-2.20%17,047
Jul 8, 20250.850.960.850.910.912.65%34,359
Jul 7, 20250.910.950.850.890.89-2.58%44,889
Jul 3, 20250.900.950.900.910.91-3.13%9,260
Jul 2, 20250.920.950.880.940.943.21%17,223
Jul 1, 20250.910.950.910.910.910.04%34,702
Jun 30, 20250.860.950.860.910.915.79%114,695
Jun 27, 20250.910.970.790.860.86-7.92%113,261
Jun 26, 20250.900.940.860.930.938.62%67,040
Jun 25, 20250.970.970.810.860.86-4.36%63,316
Jun 24, 20250.890.940.880.900.901.65%29,805
Jun 23, 20250.900.940.870.880.880.87%17,984
Jun 20, 20250.880.970.880.880.88-6.61%66,930
Jun 18, 20250.870.940.870.940.943.75%9,382
Jun 17, 20250.940.940.890.910.91-3.72%30,077
Jun 16, 20250.910.950.910.940.940.53%34,889
Jun 13, 20251.001.000.910.940.94-2.91%76,671
Jun 12, 20250.950.980.950.960.96-1.72%22,385
Jun 11, 20250.970.990.950.980.980.68%35,439
Jun 10, 20250.961.000.940.970.973.10%131,916
Jun 9, 20250.980.990.930.940.94-1.67%76,265
Jun 6, 20250.950.980.900.960.966.67%31,107
Jun 5, 20250.900.950.880.900.90-3.23%24,789
Jun 4, 20250.940.950.880.930.933.22%25,660
Jun 3, 20250.920.930.870.900.90-4.47%31,538
Jun 2, 20250.930.970.870.940.944.04%44,291
May 30, 20250.830.970.810.910.916.67%151,266
May 29, 20250.840.860.820.850.853.65%106,417
May 28, 20250.830.850.810.820.82-1.77%56,826
May 27, 20250.820.870.780.830.832.45%41,153
May 23, 20250.770.820.750.810.813.78%98,745
May 22, 20250.750.800.730.790.793.92%156,547
May 21, 20250.780.820.680.760.76-15.68%529,871
May 20, 20250.750.900.720.900.9017.89%4,247,727
May 19, 20250.951.000.600.760.76-20.00%273,544
May 16, 20250.961.000.940.950.95-3.06%52,324
May 15, 20250.981.040.930.980.98-2.97%97,010
May 14, 20251.071.070.971.011.01-3.81%107,573