Expion360 Inc. (XPON)
NASDAQ: XPON · Real-Time Price · USD
1.500
-0.120 (-7.41%)
Aug 29, 2025, 4:00 PM - Market closed
Expion360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.60 | 1.61 | 1.50 | 1.50 | 1.50 | -7.41% | 653,172 |
| Aug 28, 2025 | 1.63 | 1.71 | 1.62 | 1.62 | 1.62 | -2.41% | 445,967 |
| Aug 27, 2025 | 1.61 | 1.70 | 1.60 | 1.66 | 1.66 | 4.40% | 724,452 |
| Aug 26, 2025 | 1.62 | 1.65 | 1.54 | 1.59 | 1.59 | -3.05% | 790,406 |
| Aug 25, 2025 | 1.69 | 1.77 | 1.63 | 1.64 | 1.64 | -8.38% | 1,189,448 |
| Aug 22, 2025 | 1.71 | 1.88 | 1.66 | 1.79 | 1.79 | 16.99% | 13,125,116 |
| Aug 21, 2025 | 1.49 | 1.58 | 1.48 | 1.53 | 1.53 | -1.92% | 2,222,842 |
| Aug 20, 2025 | 1.70 | 1.74 | 1.49 | 1.56 | 1.56 | -8.77% | 1,288,479 |
| Aug 19, 2025 | 1.78 | 1.85 | 1.60 | 1.71 | 1.71 | -3.39% | 2,402,649 |
| Aug 18, 2025 | 2.09 | 2.21 | 1.77 | 1.77 | 1.77 | -4.32% | 6,135,103 |
| Aug 15, 2025 | 1.95 | 2.05 | 1.70 | 1.85 | 1.85 | -8.42% | 9,581,575 |
| Aug 14, 2025 | 3.66 | 5.50 | 1.93 | 2.02 | 2.02 | 54.20% | 390,916,406 |
| Aug 13, 2025 | 1.20 | 1.34 | 1.20 | 1.31 | 1.31 | 11.02% | 17,138,370 |
| Aug 12, 2025 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | 1.72% | 28,283 |
| Aug 11, 2025 | 1.15 | 1.19 | 1.11 | 1.16 | 1.16 | 5.45% | 41,129 |
| Aug 8, 2025 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | - | 36,118 |
| Aug 7, 2025 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | -0.90% | 45,152 |
| Aug 6, 2025 | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | -0.89% | 35,516 |
| Aug 5, 2025 | 1.15 | 1.20 | 1.11 | 1.12 | 1.12 | -2.61% | 61,120 |
| Aug 4, 2025 | 1.10 | 1.15 | 1.09 | 1.15 | 1.15 | 1.77% | 114,994 |
| Aug 1, 2025 | 1.15 | 1.18 | 1.10 | 1.13 | 1.13 | -3.42% | 79,361 |
| Jul 31, 2025 | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | -2.50% | 87,757 |
| Jul 30, 2025 | 1.34 | 1.34 | 1.20 | 1.20 | 1.20 | -12.41% | 157,671 |
| Jul 29, 2025 | 1.28 | 1.38 | 1.11 | 1.37 | 1.37 | 5.38% | 233,683 |
| Jul 28, 2025 | 1.42 | 1.45 | 1.30 | 1.30 | 1.30 | -9.72% | 163,254 |
| Jul 25, 2025 | 1.46 | 1.50 | 1.40 | 1.44 | 1.44 | 1.41% | 93,644 |
| Jul 24, 2025 | 1.35 | 1.48 | 1.34 | 1.42 | 1.42 | 2.16% | 252,100 |
| Jul 23, 2025 | 1.42 | 1.43 | 1.29 | 1.39 | 1.39 | 1.46% | 280,191 |
| Jul 22, 2025 | 1.40 | 1.55 | 1.30 | 1.37 | 1.37 | -6.16% | 481,413 |
| Jul 21, 2025 | 1.36 | 1.77 | 1.30 | 1.46 | 1.46 | -7.59% | 2,808,164 |
| Jul 18, 2025 | 1.31 | 1.60 | 1.16 | 1.58 | 1.58 | 51.92% | 54,442,019 |
| Jul 17, 2025 | 0.88 | 1.09 | 0.87 | 1.04 | 1.04 | 14.52% | 237,635 |
| Jul 16, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 2.05% | 53,879 |
| Jul 15, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 18,349 |
| Jul 14, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | -1.10% | 8,026 |
| Jul 11, 2025 | 0.90 | 0.91 | 0.88 | 0.91 | 0.91 | - | 16,763 |
| Jul 10, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 2.24% | 47,654 |
| Jul 9, 2025 | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | -2.20% | 17,047 |
| Jul 8, 2025 | 0.85 | 0.96 | 0.85 | 0.91 | 0.91 | 2.65% | 34,359 |
| Jul 7, 2025 | 0.91 | 0.95 | 0.85 | 0.89 | 0.89 | -2.58% | 44,889 |
| Jul 3, 2025 | 0.90 | 0.95 | 0.90 | 0.91 | 0.91 | -3.13% | 9,260 |
| Jul 2, 2025 | 0.92 | 0.95 | 0.88 | 0.94 | 0.94 | 3.21% | 17,223 |
| Jul 1, 2025 | 0.91 | 0.95 | 0.91 | 0.91 | 0.91 | 0.04% | 34,702 |
| Jun 30, 2025 | 0.86 | 0.95 | 0.86 | 0.91 | 0.91 | 5.79% | 114,695 |
| Jun 27, 2025 | 0.91 | 0.97 | 0.79 | 0.86 | 0.86 | -7.92% | 113,261 |
| Jun 26, 2025 | 0.90 | 0.94 | 0.86 | 0.93 | 0.93 | 8.62% | 67,040 |
| Jun 25, 2025 | 0.97 | 0.97 | 0.81 | 0.86 | 0.86 | -4.36% | 63,316 |
| Jun 24, 2025 | 0.89 | 0.94 | 0.88 | 0.90 | 0.90 | 1.65% | 29,805 |
| Jun 23, 2025 | 0.90 | 0.94 | 0.87 | 0.88 | 0.88 | 0.87% | 17,984 |
| Jun 20, 2025 | 0.88 | 0.97 | 0.88 | 0.88 | 0.88 | -6.61% | 66,930 |