Expion360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	0.87	0.94	0.87	0.94	0.94	3.75%	9,382
Jun 17, 2025	0.94	0.94	0.89	0.91	0.91	-3.72%	30,077
Jun 16, 2025	0.91	0.95	0.91	0.94	0.94	0.53%	34,889
Jun 13, 2025	1.00	1.00	0.91	0.94	0.94	-2.91%	76,671
Jun 12, 2025	0.95	0.98	0.95	0.96	0.96	-1.72%	22,385
Jun 11, 2025	0.97	0.99	0.95	0.98	0.98	0.68%	35,439
Jun 10, 2025	0.96	1.00	0.94	0.97	0.97	3.10%	131,916
Jun 9, 2025	0.98	0.99	0.93	0.94	0.94	-1.67%	76,265
Jun 6, 2025	0.95	0.98	0.90	0.96	0.96	6.67%	31,107
Jun 5, 2025	0.90	0.95	0.88	0.90	0.90	-3.23%	24,789
Jun 4, 2025	0.94	0.95	0.88	0.93	0.93	3.22%	25,660
Jun 3, 2025	0.92	0.93	0.87	0.90	0.90	-4.47%	31,538
Jun 2, 2025	0.93	0.97	0.87	0.94	0.94	4.04%	44,291
May 30, 2025	0.83	0.97	0.81	0.91	0.91	6.67%	151,266
May 29, 2025	0.84	0.86	0.82	0.85	0.85	3.65%	106,417
May 28, 2025	0.83	0.85	0.81	0.82	0.82	-1.77%	56,826
May 27, 2025	0.82	0.87	0.78	0.83	0.83	2.45%	41,153
May 23, 2025	0.77	0.82	0.75	0.81	0.81	3.78%	98,745
May 22, 2025	0.75	0.80	0.73	0.79	0.79	3.92%	156,547
May 21, 2025	0.78	0.82	0.68	0.76	0.76	-15.68%	529,871
May 20, 2025	0.75	0.90	0.72	0.90	0.90	17.89%	4,247,727
May 19, 2025	0.95	1.00	0.60	0.76	0.76	-20.00%	273,544
May 16, 2025	0.96	1.00	0.94	0.95	0.95	-3.06%	52,324
May 15, 2025	0.98	1.04	0.93	0.98	0.98	-2.97%	97,010
May 14, 2025	1.07	1.07	0.97	1.01	1.01	-3.81%	107,573