Expion360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.45	0.50	0.45	0.50	-	11.46%	207,695
Jun 9, 2026	0.47	0.47	0.45	0.45	0.45	-4.84%	158,171
Jun 8, 2026	0.50	0.50	0.47	0.48	0.48	-1.25%	84,574
Jun 5, 2026	0.51	0.51	0.48	0.48	0.48	-8.54%	286,051
Jun 4, 2026	0.50	0.55	0.50	0.53	0.53	3.38%	204,752
Jun 3, 2026	0.53	0.53	0.50	0.51	0.51	-5.62%	112,700
Jun 2, 2026	0.54	0.58	0.54	0.54	0.54	1.32%	178,574
Jun 1, 2026	0.53	0.55	0.52	0.53	0.53	0.09%	66,705
May 29, 2026	0.54	0.55	0.52	0.53	0.53	0.26%	79,562
May 28, 2026	0.53	0.55	0.52	0.53	0.53	0.78%	99,537
May 27, 2026	0.53	0.54	0.52	0.53	0.53	0.19%	98,577
May 26, 2026	0.53	0.54	0.52	0.53	0.53	0.19%	107,514
May 22, 2026	0.54	0.58	0.50	0.52	0.52	0.42%	379,127
May 21, 2026	0.50	0.53	0.49	0.52	0.52	0.15%	201,761
May 20, 2026	0.52	0.53	0.49	0.52	0.52	2.74%	112,910
May 19, 2026	0.53	0.53	0.49	0.51	0.51	-5.90%	307,898
May 18, 2026	0.59	0.59	0.53	0.54	0.54	-8.66%	311,495
May 15, 2026	0.61	0.62	0.59	0.59	0.59	-1.86%	149,501
May 14, 2026	0.62	0.64	0.60	0.60	0.60	0.05%	82,691
May 13, 2026	0.60	0.64	0.59	0.60	0.60	-1.80%	133,546
May 12, 2026	0.63	0.63	0.61	0.61	0.61	-2.25%	85,303
May 11, 2026	0.64	0.66	0.63	0.63	0.63	-2.49%	125,213
May 8, 2026	0.65	0.66	0.62	0.64	0.64	-2.58%	68,627
May 7, 2026	0.67	0.69	0.63	0.66	0.66	-0.33%	118,734
May 6, 2026	0.60	0.69	0.57	0.66	0.66	-1.46%	320,506
May 5, 2026	0.70	0.71	0.65	0.67	0.67	-5.41%	142,597
May 4, 2026	0.71	0.72	0.69	0.71	0.71	1.23%	101,290
May 1, 2026	0.69	0.72	0.69	0.70	0.70	3.06%	94,060
Apr 30, 2026	0.70	0.70	0.66	0.68	0.68	-2.86%	109,542
Apr 29, 2026	0.72	0.73	0.69	0.70	0.70	-1.00%	122,492
Apr 28, 2026	0.72	0.74	0.71	0.71	0.71	-5.95%	73,508
Apr 27, 2026	0.73	0.75	0.72	0.75	0.75	3.03%	126,235
Apr 24, 2026	0.72	0.73	0.67	0.73	0.73	4.30%	108,285
Apr 23, 2026	0.74	0.75	0.67	0.70	0.70	-3.25%	242,639
Apr 22, 2026	0.76	0.77	0.72	0.72	0.72	-5.97%	240,838
Apr 21, 2026	0.82	0.82	0.75	0.77	0.77	-5.38%	162,985
Apr 20, 2026	0.83	0.83	0.78	0.81	0.81	-2.08%	116,704
Apr 17, 2026	0.78	0.85	0.76	0.83	0.83	7.10%	378,828
Apr 16, 2026	0.77	0.79	0.74	0.78	0.78	-0.09%	116,057
Apr 15, 2026	0.75	0.78	0.72	0.78	0.78	3.43%	255,181
Apr 14, 2026	0.71	0.75	0.70	0.75	0.75	5.19%	152,682
Apr 13, 2026	0.70	0.72	0.65	0.71	0.71	1.86%	237,975
Apr 10, 2026	0.68	0.70	0.65	0.70	0.70	1.49%	146,573
Apr 9, 2026	0.67	0.69	0.65	0.69	0.69	4.50%	132,145
Apr 8, 2026	0.65	0.67	0.62	0.66	0.66	5.43%	276,958
Apr 7, 2026	0.64	0.64	0.61	0.63	0.63	-1.46%	210,911
Apr 6, 2026	0.61	0.65	0.60	0.64	0.64	6.59%	179,659
Apr 2, 2026	0.58	0.61	0.56	0.60	0.60	5.11%	206,888
Apr 1, 2026	0.57	0.59	0.57	0.57	0.57	-0.40%	215,286
Mar 31, 2026	0.51	0.58	0.51	0.57	0.57	15.06%	253,166