Expion360 Inc. (XPON)
NASDAQ: XPON · Real-Time Price · USD
2.550
-0.120 (-4.49%)
At close: Nov 20, 2024, 4:00 PM
2.480
-0.070 (-2.75%)
Pre-market: Nov 21, 2024, 4:57 AM EST
Expion360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 203,286 |
| Nov 15, 2024 | 2.47 | 2.95 | 2.42 | 2.60 | 2.60 | -24.64% | 597,165 |
| 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% | 258,469 |
| 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% | 417,970 |
| 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% | 335,351 |
| 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% | 861,478 |
| 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% | 817,274 |
| 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% | 3,107,076 |
| Oct 23, 2024 | 3.24 | 3.44 | 2.94 | 3.06 | 3.06 | -6.42% | 489,286 |
| Oct 22, 2024 | 3.23 | 3.39 | 3.05 | 3.27 | 3.27 | -9.92% | 883,576 |
| 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% | 1,441,872 |
| 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% | 1,078,751 |
| Oct 9, 2024 | 2.86 | 2.96 | 2.13 | 2.96 | 2.96 | -1.66% | 1,525,521 |
| Oct 8, 2024 | 3.20 | 4.83 | 3.00 | 3.01 | 3.01 | -11.99% | 2,112,875 |
| 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% | 1,016,462 |
| 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% | 1,191,417 |
| 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% | 2,663,860 |
| 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% | 377,483 |
| 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% | 4,325,720 |
| 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 | - | 31,936 |
| Sep 16, 2024 | 5.90 | 5.90 | 5.23 | 5.38 | 5.38 | -4.27% | 44,685 |
| 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% | 180,716 |
| 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% | 104,467 |
| 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% | 52,839 |
| Aug 29, 2024 | 6.62 | 6.64 | 5.81 | 6.20 | 6.20 | -6.20% | 100,690 |
| Aug 28, 2024 | 7.00 | 7.25 | 6.40 | 6.61 | 6.61 | -6.51% | 113,518 |
| Aug 27, 2024 | 7.25 | 7.44 | 6.95 | 7.07 | 7.07 | -5.10% | 64,011 |
| 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% | 167,249 |
| 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% | 331,640 |
| 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% | 141,492 |
| 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% | 376,554 |
| 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% | 983,309 |
| 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 | 27.52 | 30.30 | 30.30 | -34.14% | 6,181 |
| Aug 1, 2024 | 48.03 | 49.02 | 43.50 | 46.01 | 46.01 | -2.75% | 718 |
| Jul 31, 2024 | 43.00 | 50.12 | 43.00 | 47.31 | 47.31 | 2.49% | 911 |
| Jul 30, 2024 | 43.00 | 48.39 | 41.51 | 46.16 | 46.16 | 5.39% | 847 |
| Jul 29, 2024 | 48.20 | 49.45 | 40.00 | 43.80 | 43.80 | -8.94% | 2,328 |
| Jul 26, 2024 | 59.74 | 60.00 | 47.00 | 48.10 | 48.10 | -12.75% | 3,365 |
| Jul 25, 2024 | 101.00 | 115.68 | 47.00 | 55.13 | 55.13 | -46.99% | 12,933 |
| Jul 24, 2024 | 97.00 | 120.00 | 95.00 | 104.00 | 104.00 | 13.04% | 5,164 |
| Jul 23, 2024 | 90.00 | 94.00 | 90.00 | 92.00 | 92.00 | -0.13% | 2,050 |
| Jul 22, 2024 | 90.82 | 95.00 | 89.00 | 92.12 | 92.12 | 2.34% | 536 |
| Jul 19, 2024 | 87.00 | 90.79 | 85.00 | 90.01 | 90.01 | 5.65% | 722 |
| Jul 18, 2024 | 92.00 | 92.00 | 83.16 | 85.20 | 85.20 | -6.37% | 549 |
| Jul 17, 2024 | 90.16 | 93.80 | 90.16 | 91.00 | 91.00 | 0.54% | 103 |
| Jul 16, 2024 | 89.50 | 93.79 | 87.10 | 90.51 | 90.51 | 1.13% | 322 |
| Jul 15, 2024 | 92.01 | 97.00 | 88.00 | 89.50 | 89.50 | -1.65% | 535 |
| Jul 12, 2024 | 90.01 | 96.47 | 88.10 | 91.00 | 91.00 | -0.66% | 743 |
| Jul 11, 2024 | 91.00 | 96.99 | 89.01 | 91.60 | 91.60 | 0.66% | 685 |
| Jul 10, 2024 | 91.50 | 92.00 | 88.08 | 91.00 | 91.00 | 0.01% | 502 |
| Jul 9, 2024 | 97.75 | 104.87 | 90.01 | 90.99 | 90.99 | -2.27% | 932 |
| Jul 8, 2024 | 105.45 | 105.45 | 92.30 | 93.10 | 93.10 | -3.96% | 422 |
| Jul 5, 2024 | 100.00 | 100.00 | 95.02 | 96.94 | 96.94 | -0.07% | 333 |
| Jul 3, 2024 | 99.00 | 99.00 | 96.00 | 97.00 | 97.00 | 1.04% | 223 |
| Jul 2, 2024 | 107.00 | 107.00 | 95.00 | 96.00 | 96.00 | -7.69% | 1,918 |