Expion360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.74	0.75	0.71	0.74	0.74	-3.19%	194,108
Feb 18, 2026	0.74	0.76	0.72	0.76	0.76	2.06%	130,010
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