Expion360 Inc. (XPON)
NASDAQ: XPON · Real-Time Price · USD
3.710
+0.326 (9.63%)
At close: Jul 21, 2026, 4:00 PM EDT
3.720
+0.010 (0.27%)
Pre-market: Jul 22, 2026, 4:59 AM EDT
Expion360 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2.77 | 3.75 | 2.77 | 3.71 | 3.71 | 9.63% | 99,552 |
| Jul 20, 2026 | 3.60 | 3.60 | 3.13 | 3.38 | 3.38 | -8.32% | 24,638 |
| Jul 17, 2026 | 3.88 | 4.20 | 3.66 | 3.69 | 3.69 | -11.10% | 13,323 |
| Jul 16, 2026 | 4.44 | 4.44 | 4.14 | 4.15 | 4.15 | -2.89% | 10,138 |
| Jul 15, 2026 | 4.20 | 4.43 | 4.20 | 4.28 | 4.28 | 2.44% | 4,665 |
| Jul 14, 2026 | 4.08 | 4.56 | 4.01 | 4.17 | 4.17 | 4.82% | 7,983 |
| Jul 13, 2026 | 4.26 | 4.40 | 3.79 | 3.98 | 3.98 | -8.09% | 9,559 |
| Jul 10, 2026 | 4.65 | 4.65 | 4.32 | 4.33 | 4.33 | -5.00% | 5,015 |
| Jul 9, 2026 | 4.56 | 4.67 | 4.45 | 4.56 | 4.56 | - | 10,262 |
| Jul 8, 2026 | 4.82 | 4.84 | 4.56 | 4.56 | 4.56 | -5.68% | 9,681 |
| Jul 7, 2026 | 5.20 | 5.32 | 4.84 | 4.84 | 4.83 | -9.62% | 9,690 |
| Jul 6, 2026 | 5.28 | 5.52 | 5.28 | 5.35 | 5.35 | -0.04% | 7,238 |
| Jul 2, 2026 | 5.41 | 5.64 | 5.35 | 5.35 | 5.35 | -3.61% | 5,185 |
| Jul 1, 2026 | 5.40 | 5.64 | 5.38 | 5.55 | 5.55 | 2.82% | 4,534 |
| Jun 30, 2026 | 5.41 | 5.52 | 5.34 | 5.40 | 5.40 | -2.53% | 6,518 |
| Jun 29, 2026 | 5.76 | 5.76 | 5.16 | 5.54 | 5.54 | 3.75% | 10,205 |
| Jun 26, 2026 | 5.46 | 5.76 | 5.28 | 5.34 | 5.34 | -1.33% | 4,377 |
| Jun 25, 2026 | 5.40 | 6.00 | 5.34 | 5.41 | 5.41 | -0.22% | 5,668 |
| Jun 24, 2026 | 5.63 | 5.70 | 5.40 | 5.42 | 5.42 | -1.74% | 15,016 |
| Jun 23, 2026 | 5.75 | 5.75 | 5.52 | 5.52 | 5.52 | -4.17% | 6,027 |
| Jun 22, 2026 | 5.82 | 5.88 | 5.64 | 5.76 | 5.76 | 6.19% | 16,318 |
| Jun 18, 2026 | 6.12 | 6.24 | 5.42 | 5.42 | 5.42 | -10.32% | 19,293 |
| Jun 17, 2026 | 5.76 | 6.35 | 5.59 | 6.05 | 6.05 | 7.23% | 14,178 |
| Jun 16, 2026 | 5.75 | 5.84 | 5.64 | 5.64 | 5.64 | -2.29% | 4,994 |
| Jun 15, 2026 | 6.00 | 6.15 | 5.77 | 5.77 | 5.77 | -4.51% | 8,577 |
| Jun 12, 2026 | 6.12 | 6.35 | 5.86 | 6.04 | 6.04 | -1.81% | 5,795 |
| Jun 11, 2026 | 5.78 | 6.18 | 5.63 | 6.16 | 6.16 | 5.12% | 9,788 |
| Jun 10, 2026 | 5.40 | 6.23 | 5.40 | 5.86 | 5.86 | 7.96% | 22,928 |
| Jun 9, 2026 | 5.70 | 5.70 | 5.41 | 5.42 | 5.42 | -4.84% | 13,325 |
| Jun 8, 2026 | 6.01 | 6.01 | 5.67 | 5.70 | 5.70 | -1.25% | 7,943 |
| Jun 5, 2026 | 6.12 | 6.12 | 5.76 | 5.77 | 5.77 | -8.54% | 23,920 |
| Jun 4, 2026 | 6.04 | 6.57 | 6.01 | 6.31 | 6.31 | 3.38% | 17,314 |
| Jun 3, 2026 | 6.36 | 6.36 | 6.04 | 6.10 | 6.10 | -5.62% | 9,647 |
| Jun 2, 2026 | 6.48 | 6.92 | 6.43 | 6.47 | 6.47 | 1.32% | 15,435 |
| Jun 1, 2026 | 6.42 | 6.55 | 6.24 | 6.38 | 6.38 | 0.09% | 7,781 |
| May 29, 2026 | 6.43 | 6.62 | 6.28 | 6.38 | 6.38 | 0.26% | 6,816 |
| May 28, 2026 | 6.30 | 6.63 | 6.26 | 6.36 | 6.36 | 0.78% | 8,379 |
| May 27, 2026 | 6.36 | 6.48 | 6.18 | 6.31 | 6.31 | 0.19% | 8,319 |
| May 26, 2026 | 6.32 | 6.49 | 6.24 | 6.30 | 6.30 | 0.19% | 9,114 |
| May 22, 2026 | 6.53 | 6.96 | 5.98 | 6.29 | 6.29 | 0.42% | 31,652 |
| May 21, 2026 | 6.00 | 6.39 | 5.88 | 6.26 | 6.26 | 0.15% | 17,369 |
| May 20, 2026 | 6.23 | 6.41 | 5.88 | 6.25 | 6.25 | 2.74% | 9,526 |
| May 19, 2026 | 6.36 | 6.41 | 5.88 | 6.09 | 6.09 | -5.90% | 25,835 |
| May 18, 2026 | 7.08 | 7.11 | 6.36 | 6.47 | 6.47 | -8.66% | 26,159 |
| May 15, 2026 | 7.33 | 7.44 | 7.08 | 7.08 | 7.08 | -1.86% | 12,458 |
| May 14, 2026 | 7.44 | 7.66 | 7.21 | 7.21 | 7.21 | 0.05% | 6,890 |
| May 13, 2026 | 7.20 | 7.68 | 7.08 | 7.21 | 7.21 | -1.80% | 11,128 |
| May 12, 2026 | 7.56 | 7.56 | 7.32 | 7.34 | 7.34 | -2.25% | 7,108 |
| May 11, 2026 | 7.68 | 7.98 | 7.51 | 7.51 | 7.51 | -2.49% | 10,434 |
| May 8, 2026 | 7.80 | 7.89 | 7.44 | 7.70 | 7.70 | -2.58% | 5,718 |