Expion360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.58	0.61	0.56	0.60	0.60	5.11%	199,517
Apr 1, 2026	0.57	0.59	0.57	0.57	0.57	-0.40%	213,886
Mar 31, 2026	0.51	0.58	0.51	0.57	0.57	15.06%	251,291
Mar 30, 2026	0.56	0.58	0.49	0.49	0.49	-11.52%	322,748
Mar 27, 2026	0.59	0.59	0.54	0.56	0.56	-6.77%	193,421
Mar 26, 2026	0.62	0.62	0.58	0.60	0.60	-3.82%	151,129
Mar 25, 2026	0.68	0.68	0.61	0.62	0.62	-4.05%	149,903
Mar 24, 2026	0.63	0.65	0.60	0.65	0.65	3.39%	113,876
Mar 23, 2026	0.58	0.63	0.57	0.63	0.63	10.28%	233,603
Mar 20, 2026	0.60	0.60	0.56	0.57	0.57	-5.32%	382,104
Mar 19, 2026	0.61	0.62	0.58	0.60	0.60	-1.83%	239,407
Mar 18, 2026	0.63	0.63	0.58	0.61	0.61	-6.27%	386,351
Mar 17, 2026	0.72	0.72	0.63	0.65	0.65	-7.26%	695,889
Mar 16, 2026	0.69	0.71	0.66	0.71	0.71	4.63%	118,097
Mar 13, 2026	0.69	0.70	0.67	0.67	0.67	-1.19%	128,947
Mar 12, 2026	0.73	0.74	0.68	0.68	0.68	-4.77%	209,869
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