Expion360 Inc. (XPON)
NASDAQ: XPON · Real-Time Price · USD
0.9400
+0.0071 (0.76%)
Apr 29, 2025, 4:00 PM EDT - Market closed
Expion360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 0.94 | 0.98 | 0.92 | 0.93 | 0.93 | 0.09% | 20,956 |
| Apr 28, 2025 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -1.34% | 21,081 |
| Apr 25, 2025 | 0.99 | 0.99 | 0.90 | 0.95 | 0.95 | -0.98% | 50,889 |
| Apr 24, 2025 | 0.88 | 0.98 | 0.84 | 0.96 | 0.96 | 6.11% | 48,078 |
| Apr 23, 2025 | 0.92 | 0.92 | 0.82 | 0.90 | 0.90 | 10.09% | 14,570 |
| Apr 22, 2025 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -3.53% | 12,168 |
| Apr 21, 2025 | 0.85 | 0.85 | 0.74 | 0.85 | 0.85 | -0.32% | 33,267 |
| Apr 17, 2025 | 0.88 | 0.88 | 0.79 | 0.85 | 0.85 | -1.69% | 30,361 |
| Apr 16, 2025 | 0.82 | 0.91 | 0.81 | 0.86 | 0.86 | 2.53% | 11,090 |
| Apr 15, 2025 | 0.85 | 0.88 | 0.84 | 0.84 | 0.84 | -1.60% | 16,334 |
| Apr 14, 2025 | 0.86 | 0.88 | 0.84 | 0.86 | 0.86 | 4.55% | 36,278 |
| Apr 11, 2025 | 0.77 | 0.86 | 0.74 | 0.82 | 0.82 | 10.50% | 28,303 |
| Apr 10, 2025 | 0.79 | 0.79 | 0.74 | 0.74 | 0.74 | -4.50% | 22,360 |
| Apr 9, 2025 | 0.68 | 0.82 | 0.67 | 0.78 | 0.78 | 12.44% | 75,739 |
| Apr 8, 2025 | 0.74 | 0.75 | 0.69 | 0.69 | 0.69 | -7.87% | 61,524 |
| Apr 7, 2025 | 0.73 | 0.75 | 0.68 | 0.75 | 0.75 | -3.82% | 56,766 |
| Apr 4, 2025 | 0.85 | 0.90 | 0.71 | 0.78 | 0.78 | -11.39% | 111,146 |
| Apr 3, 2025 | 0.90 | 0.93 | 0.86 | 0.88 | 0.88 | -2.22% | 44,969 |
| Apr 2, 2025 | 0.90 | 0.94 | 0.88 | 0.90 | 0.90 | -2.09% | 25,930 |
| Apr 1, 2025 | 0.99 | 0.99 | 0.90 | 0.92 | 0.92 | -2.65% | 44,021 |
| Mar 31, 2025 | 0.89 | 0.96 | 0.86 | 0.94 | 0.94 | - | 56,140 |
| Mar 28, 2025 | 1.03 | 1.07 | 0.94 | 0.94 | 0.94 | -10.08% | 128,363 |
| Mar 27, 2025 | 1.02 | 1.08 | 0.98 | 1.05 | 1.05 | 2.94% | 54,842 |
| Mar 26, 2025 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -3.77% | 25,353 |
| Mar 25, 2025 | 1.07 | 1.08 | 1.01 | 1.06 | 1.06 | 6.00% | 56,599 |
| Mar 24, 2025 | 1.07 | 1.08 | 0.98 | 1.00 | 1.00 | -1.96% | 68,764 |
| Mar 21, 2025 | 1.01 | 1.05 | 0.99 | 1.02 | 1.02 | - | 84,731 |
| Mar 20, 2025 | 0.96 | 1.04 | 0.94 | 1.02 | 1.02 | 4.09% | 75,213 |
| Mar 19, 2025 | 1.00 | 1.00 | 0.91 | 0.98 | 0.98 | 1.02% | 27,392 |
| Mar 18, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -2.92% | 58,920 |
| Mar 17, 2025 | 0.92 | 1.00 | 0.90 | 1.00 | 1.00 | 8.61% | 150,933 |
| Mar 14, 2025 | 0.90 | 0.92 | 0.87 | 0.92 | 0.92 | 4.55% | 46,368 |
| Mar 13, 2025 | 0.89 | 0.92 | 0.87 | 0.88 | 0.88 | -2.50% | 65,617 |
| Mar 12, 2025 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | -0.70% | 39,007 |
| Mar 11, 2025 | 0.90 | 0.92 | 0.87 | 0.91 | 0.91 | -1.20% | 38,887 |
| Mar 10, 2025 | 0.95 | 0.95 | 0.88 | 0.92 | 0.92 | -3.16% | 86,131 |
| Mar 7, 2025 | 0.98 | 1.00 | 0.91 | 0.95 | 0.95 | -3.06% | 69,929 |
| Mar 6, 2025 | 1.01 | 1.04 | 0.97 | 0.98 | 0.98 | -2.97% | 58,317 |
| Mar 5, 2025 | 1.00 | 1.06 | 0.95 | 1.01 | 1.01 | 2.02% | 171,971 |
| Mar 4, 2025 | 1.01 | 1.04 | 0.91 | 0.99 | 0.99 | -6.60% | 257,061 |
| Mar 3, 2025 | 1.12 | 1.18 | 1.06 | 1.06 | 1.06 | -7.02% | 77,754 |
| Feb 28, 2025 | 1.13 | 1.17 | 1.11 | 1.14 | 1.14 | -1.30% | 63,345 |
| Feb 27, 2025 | 1.27 | 1.27 | 1.07 | 1.16 | 1.16 | -9.06% | 331,670 |
| Feb 26, 2025 | 1.32 | 1.36 | 1.27 | 1.27 | 1.27 | -5.22% | 80,949 |
| Feb 25, 2025 | 1.35 | 1.41 | 1.31 | 1.34 | 1.34 | -1.47% | 72,987 |
| Feb 24, 2025 | 1.41 | 1.42 | 1.36 | 1.36 | 1.36 | -5.56% | 30,127 |
| Feb 21, 2025 | 1.40 | 1.47 | 1.40 | 1.44 | 1.44 | 2.86% | 62,445 |
| Feb 20, 2025 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 39,556 |
| Feb 19, 2025 | 1.44 | 1.50 | 1.42 | 1.43 | 1.43 | -2.72% | 54,676 |
| Feb 18, 2025 | 1.41 | 1.53 | 1.41 | 1.47 | 1.47 | 1.38% | 65,648 |