Expion360 Inc. (XPON)
NASDAQ: XPON · Real-Time Price · USD
2.150
+0.180 (9.14%)
At close: Dec 20, 2024, 4:00 PM
2.060
-0.090 (-4.19%)
After-hours: Dec 20, 2024, 7:43 PM EST
Expion360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.98 | 2.15 | 1.98 | 2.15 | 2.15 | 9.14% | 95,229 |
| Dec 19, 2024 | 2.02 | 2.03 | 1.89 | 1.97 | 1.97 | 1.03% | 84,343 |
| Dec 18, 2024 | 1.88 | 2.17 | 1.88 | 1.95 | 1.95 | 3.72% | 376,234 |
| Dec 17, 2024 | 2.00 | 2.02 | 1.86 | 1.88 | 1.88 | -4.57% | 93,127 |
| Dec 16, 2024 | 1.90 | 2.03 | 1.82 | 1.97 | 1.97 | 3.68% | 188,722 |
| Dec 13, 2024 | 1.79 | 1.95 | 1.78 | 1.90 | 1.90 | 5.56% | 110,600 |
| Dec 12, 2024 | 1.94 | 1.95 | 1.76 | 1.80 | 1.80 | -7.69% | 432,234 |
| Dec 11, 2024 | 2.00 | 2.08 | 1.83 | 1.95 | 1.95 | -2.99% | 855,128 |
| Dec 10, 2024 | 2.18 | 2.18 | 1.90 | 2.01 | 2.01 | -7.80% | 130,273 |
| Dec 9, 2024 | 2.10 | 2.24 | 2.10 | 2.18 | 2.18 | 2.35% | 83,029 |
| Dec 6, 2024 | 2.19 | 2.20 | 2.10 | 2.13 | 2.13 | -1.39% | 50,843 |
| Dec 5, 2024 | 2.17 | 2.22 | 2.11 | 2.16 | 2.16 | -0.92% | 52,215 |
| Dec 4, 2024 | 2.10 | 2.22 | 2.10 | 2.18 | 2.18 | 4.31% | 106,737 |
| Dec 3, 2024 | 2.26 | 2.32 | 2.07 | 2.09 | 2.09 | -10.30% | 188,600 |
| Dec 2, 2024 | 2.33 | 2.40 | 2.26 | 2.33 | 2.33 | 0.87% | 145,300 |
| Nov 29, 2024 | 2.38 | 2.38 | 2.22 | 2.31 | 2.31 | -0.86% | 67,700 |
| Nov 27, 2024 | 2.27 | 2.39 | 2.27 | 2.33 | 2.33 | 2.64% | 99,100 |
| Nov 26, 2024 | 2.33 | 2.41 | 2.26 | 2.27 | 2.27 | -4.22% | 101,440 |
| Nov 25, 2024 | 2.51 | 2.51 | 2.17 | 2.37 | 2.37 | -3.27% | 190,458 |
| Nov 22, 2024 | 2.44 | 2.53 | 2.22 | 2.45 | 2.45 | -0.41% | 319,200 |
| Nov 21, 2024 | 2.59 | 2.59 | 2.42 | 2.46 | 2.46 | -3.53% | 250,224 |
| Nov 20, 2024 | 2.64 | 2.70 | 2.52 | 2.55 | 2.55 | -4.49% | 263,638 |
| Nov 19, 2024 | 2.47 | 2.83 | 2.35 | 2.67 | 2.67 | 5.12% | 1,084,438 |
| Nov 18, 2024 | 2.59 | 2.64 | 2.51 | 2.54 | 2.54 | -2.31% | 203,300 |
| Nov 15, 2024 | 2.47 | 2.95 | 2.42 | 2.60 | 2.60 | -24.64% | 597,200 |
| Nov 14, 2024 | 3.45 | 3.75 | 3.29 | 3.45 | 3.45 | 2.68% | 766,937 |
| Nov 13, 2024 | 3.24 | 3.39 | 3.13 | 3.36 | 3.36 | 2.13% | 202,320 |
| Nov 12, 2024 | 3.37 | 3.44 | 3.08 | 3.29 | 3.29 | -4.36% | 258,500 |
| Nov 11, 2024 | 3.77 | 3.77 | 3.32 | 3.44 | 3.44 | -7.77% | 344,223 |
| Nov 8, 2024 | 3.83 | 3.89 | 3.67 | 3.73 | 3.73 | -3.37% | 218,733 |
| Nov 7, 2024 | 3.78 | 4.05 | 3.72 | 3.86 | 3.86 | 1.05% | 334,431 |
| Nov 6, 2024 | 3.88 | 3.99 | 3.63 | 3.82 | 3.82 | -2.80% | 418,000 |
| Nov 5, 2024 | 4.08 | 4.25 | 3.76 | 3.93 | 3.93 | 7.67% | 1,777,637 |
| Nov 4, 2024 | 3.98 | 4.02 | 3.61 | 3.65 | 3.65 | -6.41% | 335,400 |
| Nov 1, 2024 | 4.21 | 4.32 | 3.88 | 3.90 | 3.90 | -8.02% | 390,230 |
| Oct 31, 2024 | 3.75 | 4.49 | 3.70 | 4.24 | 4.24 | 13.07% | 861,500 |
| Oct 30, 2024 | 4.05 | 4.20 | 3.67 | 3.75 | 3.75 | -11.14% | 638,425 |
| Oct 29, 2024 | 4.33 | 4.45 | 4.04 | 4.22 | 4.22 | 0.24% | 817,300 |
| Oct 28, 2024 | 4.01 | 4.23 | 3.70 | 4.21 | 4.21 | -1.86% | 1,316,621 |
| Oct 25, 2024 | 4.82 | 5.48 | 4.03 | 4.29 | 4.29 | 21.88% | 30,268,029 |
| Oct 24, 2024 | 3.01 | 3.85 | 3.01 | 3.52 | 3.52 | 15.03% | 3,107,100 |
| Oct 23, 2024 | 3.24 | 3.44 | 2.94 | 3.06 | 3.06 | -6.42% | 489,300 |
| Oct 22, 2024 | 3.23 | 3.39 | 3.05 | 3.27 | 3.27 | -9.92% | 883,600 |
| Oct 21, 2024 | 3.89 | 4.29 | 3.35 | 3.63 | 3.63 | 29.64% | 9,351,202 |
| Oct 18, 2024 | 3.00 | 3.09 | 2.80 | 2.80 | 2.80 | -8.20% | 1,655,233 |
| Oct 17, 2024 | 2.77 | 3.61 | 2.75 | 3.05 | 3.05 | 11.31% | 1,441,900 |
| Oct 16, 2024 | 2.99 | 2.99 | 2.70 | 2.74 | 2.74 | -10.16% | 594,846 |
| Oct 15, 2024 | 3.18 | 3.39 | 2.96 | 3.05 | 3.05 | -13.35% | 1,316,106 |
| Oct 14, 2024 | 4.00 | 4.25 | 3.18 | 3.52 | 3.52 | 47.28% | 29,723,104 |
| Oct 11, 2024 | 2.23 | 2.73 | 2.09 | 2.39 | 2.39 | 3.91% | 2,471,138 |
| Oct 10, 2024 | 2.70 | 2.73 | 2.22 | 2.30 | 2.30 | -22.30% | 1,078,800 |
| Oct 9, 2024 | 2.86 | 2.96 | 2.13 | 2.96 | 2.96 | -1.66% | 1,549,400 |
| Oct 8, 2024 | 3.20 | 4.83 | 3.00 | 3.01 | 3.01 | -11.99% | 2,112,876 |
| Oct 7, 2024 | 4.10 | 4.11 | 3.20 | 3.42 | 3.42 | -27.54% | 1,301,244 |
| Oct 4, 2024 | 5.49 | 5.49 | 4.65 | 4.72 | 4.72 | -2.28% | 523,382 |
| Oct 3, 2024 | 4.70 | 5.58 | 4.50 | 4.83 | 4.83 | 3.65% | 1,016,463 |
| Oct 2, 2024 | 4.66 | 4.89 | 4.00 | 4.66 | 4.66 | -5.09% | 774,094 |
| Oct 1, 2024 | 5.23 | 5.29 | 4.63 | 4.91 | 4.91 | -5.03% | 1,191,418 |
| Sep 30, 2024 | 6.58 | 6.58 | 5.00 | 5.17 | 5.17 | -28.39% | 1,557,852 |
| Sep 27, 2024 | 9.42 | 9.56 | 7.15 | 7.22 | 7.22 | 12.11% | 2,663,861 |
| Sep 26, 2024 | 7.78 | 8.40 | 5.80 | 6.44 | 6.44 | -23.33% | 526,185 |
| Sep 25, 2024 | 7.80 | 8.60 | 7.41 | 8.40 | 8.40 | -4.98% | 377,484 |
| Sep 24, 2024 | 10.10 | 10.70 | 8.41 | 8.84 | 8.84 | -24.44% | 498,229 |
| Sep 23, 2024 | 11.89 | 13.20 | 9.61 | 11.70 | 11.70 | 37.97% | 4,325,721 |
| Sep 20, 2024 | 12.99 | 22.81 | 8.00 | 8.48 | 8.48 | 45.70% | 14,614,372 |
| Sep 19, 2024 | 5.60 | 6.00 | 5.41 | 5.82 | 5.82 | 7.58% | 91,509 |
| Sep 18, 2024 | 5.35 | 5.58 | 5.24 | 5.41 | 5.41 | 0.56% | 30,580 |
| Sep 17, 2024 | 5.22 | 5.45 | 5.22 | 5.38 | 5.38 | - | 31,937 |
| Sep 16, 2024 | 5.90 | 5.90 | 5.23 | 5.38 | 5.38 | -4.27% | 44,686 |
| Sep 13, 2024 | 5.10 | 6.38 | 5.03 | 5.62 | 5.62 | 8.29% | 161,396 |
| Sep 12, 2024 | 6.00 | 6.00 | 5.08 | 5.19 | 5.19 | -7.16% | 81,499 |
| Sep 11, 2024 | 5.76 | 5.76 | 5.30 | 5.59 | 5.59 | -1.41% | 73,228 |
| Sep 10, 2024 | 5.80 | 6.05 | 5.52 | 5.67 | 5.67 | -5.81% | 87,028 |
| Sep 9, 2024 | 6.48 | 6.48 | 5.50 | 6.02 | 6.02 | -11.47% | 180,717 |
| Sep 6, 2024 | 9.73 | 10.90 | 6.61 | 6.80 | 6.80 | -5.16% | 1,648,624 |
| Sep 5, 2024 | 6.85 | 7.50 | 6.60 | 7.17 | 7.17 | 7.17% | 224,124 |
| Sep 4, 2024 | 6.05 | 6.70 | 5.93 | 6.69 | 6.69 | 13.01% | 106,465 |
| Sep 3, 2024 | 6.24 | 6.38 | 5.85 | 5.92 | 5.92 | -5.43% | 66,574 |
| Aug 30, 2024 | 6.41 | 6.41 | 6.10 | 6.26 | 6.26 | 0.97% | 52,840 |
| Aug 29, 2024 | 6.62 | 6.64 | 5.81 | 6.20 | 6.20 | -6.20% | 100,691 |
| Aug 28, 2024 | 7.00 | 7.25 | 6.40 | 6.61 | 6.61 | -6.51% | 113,519 |
| Aug 27, 2024 | 7.25 | 7.44 | 6.95 | 7.07 | 7.07 | -5.10% | 64,012 |
| Aug 26, 2024 | 7.56 | 7.90 | 7.00 | 7.45 | 7.45 | 0.40% | 104,250 |
| Aug 23, 2024 | 7.00 | 7.50 | 6.80 | 7.42 | 7.42 | 6.15% | 111,548 |
| Aug 22, 2024 | 6.74 | 7.03 | 6.54 | 6.99 | 6.99 | -2.65% | 107,602 |
| Aug 21, 2024 | 7.31 | 7.64 | 6.80 | 7.18 | 7.18 | -4.65% | 167,250 |
| Aug 20, 2024 | 7.93 | 8.10 | 7.40 | 7.53 | 7.53 | -4.68% | 141,408 |
| Aug 19, 2024 | 8.20 | 8.44 | 7.73 | 7.90 | 7.90 | 0.25% | 205,026 |
| Aug 16, 2024 | 8.15 | 8.23 | 7.51 | 7.88 | 7.88 | -9.01% | 198,601 |
| Aug 15, 2024 | 8.70 | 8.95 | 8.05 | 8.66 | 8.66 | 2.36% | 331,641 |
| Aug 14, 2024 | 8.26 | 10.20 | 7.86 | 8.46 | 8.46 | -0.70% | 602,026 |
| Aug 13, 2024 | 8.05 | 8.69 | 7.80 | 8.52 | 8.52 | 5.71% | 141,493 |
| Aug 12, 2024 | 8.70 | 8.70 | 8.00 | 8.06 | 8.06 | -9.03% | 156,983 |
| Aug 9, 2024 | 10.00 | 10.00 | 8.01 | 8.86 | 8.86 | -9.59% | 376,555 |
| Aug 8, 2024 | 10.08 | 10.27 | 7.55 | 9.80 | 9.80 | 17.37% | 1,628,092 |
| Aug 7, 2024 | 7.30 | 9.00 | 7.30 | 8.35 | 8.35 | -67.92% | 983,310 |
| Aug 6, 2024 | 32.44 | 32.93 | 26.02 | 26.03 | 26.03 | 0.97% | 162,452 |
| Aug 5, 2024 | 29.45 | 30.86 | 24.03 | 25.78 | 25.78 | -14.92% | 2,417 |
| Aug 2, 2024 | 41.80 | 45.00 | 27.51 | 30.30 | 30.30 | -34.14% | 6,182 |
| Aug 1, 2024 | 48.03 | 49.02 | 43.50 | 46.01 | 46.01 | -2.75% | 718 |