Expion360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.73	0.74	0.69	0.68	-	-4.82%	110,054
Mar 11, 2026	0.71	0.72	0.69	0.72	0.72	0.92%	130,616
Mar 10, 2026	0.72	0.73	0.70	0.71	0.71	-1.11%	104,021
Mar 9, 2026	0.71	0.72	0.66	0.72	0.72	1.70%	180,274
Mar 6, 2026	0.74	0.74	0.69	0.71	0.71	-4.65%	135,105
Mar 5, 2026	0.70	0.77	0.68	0.74	0.74	6.55%	354,392
Mar 4, 2026	0.65	0.71	0.64	0.69	0.69	7.07%	221,505
Mar 3, 2026	0.62	0.67	0.61	0.65	0.65	0.02%	192,464
Mar 2, 2026	0.62	0.66	0.61	0.65	0.65	-1.01%	226,003
Feb 27, 2026	0.69	0.70	0.65	0.66	0.66	-5.94%	180,552
Feb 26, 2026	0.70	0.72	0.69	0.70	0.70	-0.39%	110,394
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
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