Expion360 Inc. (XPON)
NASDAQ: XPON · Real-Time Price · USD
0.7851
+0.0296 (3.92%)
At close: May 22, 2025, 4:00 PM
0.7700
-0.0151 (-1.92%)
Pre-market: May 23, 2025, 8:53 AM EDT
Expion360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 0.75 | 0.80 | 0.73 | 0.79 | 0.79 | 3.92% | 153,420 |
| 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 |
| May 13, 2025 | 0.98 | 1.12 | 0.98 | 1.05 | 1.05 | 5.53% | 448,734 |
| May 12, 2025 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -1.49% | 43,201 |
| May 9, 2025 | 0.90 | 1.03 | 0.90 | 1.01 | 1.01 | 9.78% | 213,321 |
| May 8, 2025 | 0.92 | 0.95 | 0.87 | 0.92 | 0.92 | 6.25% | 110,077 |
| May 7, 2025 | 0.90 | 0.90 | 0.84 | 0.87 | 0.87 | 4.86% | 32,055 |
| May 6, 2025 | 0.91 | 0.93 | 0.83 | 0.83 | 0.83 | -8.11% | 47,346 |
| May 5, 2025 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | -1.24% | 23,668 |
| May 2, 2025 | 0.93 | 0.93 | 0.88 | 0.91 | 0.91 | 2.25% | 23,960 |
| May 1, 2025 | 0.86 | 0.90 | 0.86 | 0.89 | 0.89 | 1.71% | 13,148 |
| Apr 30, 2025 | 0.94 | 0.95 | 0.85 | 0.88 | 0.88 | -6.29% | 61,535 |
| Apr 29, 2025 | 0.94 | 0.98 | 0.92 | 0.93 | 0.93 | 0.09% | 20,996 |
| 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 |