Expion360 Inc. (XPON)
NASDAQ: XPON · Real-Time Price · USD
0.9442
-0.1158 (-10.92%)
At close: Mar 28, 2025, 4:00 PM
0.9400
-0.0042 (-0.44%)
After-hours: Mar 28, 2025, 5:16 PM EDT
Expion360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.03 | 1.07 | 0.94 | 0.94 | 0.94 | -10.08% | 123,372 |
| 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 |
| Feb 14, 2025 | 1.38 | 1.47 | 1.38 | 1.45 | 1.45 | 4.32% | 107,779 |
| Feb 13, 2025 | 1.33 | 1.41 | 1.33 | 1.39 | 1.39 | -2.80% | 102,374 |
| Feb 12, 2025 | 1.40 | 1.46 | 1.39 | 1.43 | 1.43 | 0.70% | 49,025 |
| Feb 11, 2025 | 1.39 | 1.50 | 1.36 | 1.42 | 1.42 | 3.65% | 148,754 |
| Feb 10, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.84% | 34,129 |
| Feb 7, 2025 | 1.35 | 1.45 | 1.35 | 1.41 | 1.41 | 2.17% | 85,007 |
| Feb 6, 2025 | 1.38 | 1.41 | 1.33 | 1.38 | 1.38 | - | 66,197 |
| Feb 5, 2025 | 1.35 | 1.39 | 1.32 | 1.38 | 1.38 | 2.22% | 104,913 |
| Feb 4, 2025 | 1.35 | 1.39 | 1.32 | 1.35 | 1.35 | - | 87,086 |
| Feb 3, 2025 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 73,524 |
| Jan 31, 2025 | 1.50 | 1.53 | 1.35 | 1.39 | 1.39 | -7.95% | 287,041 |
| Jan 30, 2025 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -2.58% | 68,241 |
| Jan 29, 2025 | 1.50 | 1.57 | 1.50 | 1.55 | 1.55 | - | 137,584 |
| Jan 28, 2025 | 1.53 | 1.59 | 1.48 | 1.55 | 1.55 | - | 138,564 |
| Jan 27, 2025 | 1.62 | 1.71 | 1.54 | 1.55 | 1.55 | -7.74% | 119,429 |
| Jan 24, 2025 | 1.62 | 1.75 | 1.62 | 1.68 | 1.68 | 2.44% | 203,419 |
| Jan 23, 2025 | 1.60 | 1.67 | 1.57 | 1.64 | 1.64 | 1.23% | 109,374 |
| Jan 22, 2025 | 1.65 | 1.73 | 1.58 | 1.62 | 1.62 | -3.57% | 161,977 |
| Jan 21, 2025 | 1.75 | 1.78 | 1.66 | 1.68 | 1.68 | -2.89% | 145,517 |
| Jan 17, 2025 | 1.65 | 1.75 | 1.65 | 1.73 | 1.73 | 4.22% | 118,038 |
| Jan 16, 2025 | 1.76 | 1.76 | 1.65 | 1.66 | 1.66 | -4.05% | 185,180 |