Expion Energy, Inc. (XPON)
NASDAQ: XPON · Real-Time Price · USD
2.410
-0.151 (-5.90%)
Nov 12, 2026, 4:00 PM EST - Market closed
Expion Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.51 | 2.55 | 2.38 | 2.41 | 2.41 | -5.90% | 21,120 |
| Nov 11, 2026 | 2.50 | 2.65 | 2.50 | 2.56 | 2.56 | 2.44% | 6,619 |
| Nov 10, 2026 | 2.63 | 2.90 | 2.50 | 2.50 | 2.50 | -3.10% | 10,136 |
| Nov 9, 2026 | 2.51 | 2.76 | 2.50 | 2.58 | 2.58 | 5.31% | 7,369 |
| Nov 6, 2026 | 2.63 | 2.64 | 2.41 | 2.45 | 2.45 | -8.41% | 9,671 |
| Nov 5, 2026 | 3.35 | 3.35 | 2.26 | 2.68 | 2.68 | -21.09% | 69,885 |
| Nov 4, 2026 | 3.72 | 3.72 | 3.39 | 3.39 | 3.39 | -8.38% | 9,887 |
| Nov 3, 2026 | 3.58 | 3.73 | 3.42 | 3.70 | 3.70 | 1.37% | 8,447 |
| Nov 2, 2026 | 3.58 | 3.70 | 3.58 | 3.65 | 3.65 | 1.96% | 5,177 |
| Oct 30, 2026 | 3.93 | 4.11 | 3.53 | 3.58 | 3.58 | -11.60% | 39,170 |
| Oct 29, 2026 | 3.92 | 4.23 | 3.87 | 4.05 | 4.05 | 5.19% | 22,073 |
| Oct 28, 2026 | 3.65 | 3.95 | 3.65 | 3.85 | 3.85 | 4.05% | 6,867 |
| Oct 27, 2026 | 3.64 | 3.80 | 3.64 | 3.70 | 3.70 | 3.64% | 5,427 |
| Oct 26, 2026 | 3.78 | 3.79 | 3.43 | 3.57 | 3.57 | -9.51% | 18,534 |
| Oct 23, 2026 | 3.98 | 4.21 | 3.95 | 3.95 | 3.95 | 0.64% | 8,215 |
| Oct 22, 2026 | 4.04 | 4.04 | 3.86 | 3.92 | 3.92 | -4.39% | 6,648 |
| Oct 21, 2026 | 3.77 | 4.16 | 3.77 | 4.10 | 4.10 | 4.86% | 14,407 |
| Oct 20, 2026 | 3.80 | 3.98 | 3.80 | 3.91 | 3.91 | 3.99% | 12,402 |
| Oct 19, 2026 | 3.89 | 3.89 | 3.61 | 3.76 | 3.76 | -2.34% | 11,976 |
| Oct 16, 2026 | 3.95 | 3.95 | 3.67 | 3.85 | 3.85 | -2.04% | 8,042 |
| Oct 15, 2026 | 3.82 | 3.93 | 3.76 | 3.93 | 3.93 | - | 3,732 |
| Oct 14, 2026 | 3.98 | 4.04 | 3.66 | 3.93 | 3.93 | -1.01% | 17,967 |
| Oct 13, 2026 | 3.92 | 4.20 | 3.88 | 3.97 | 3.97 | -2.70% | 8,647 |
| Oct 12, 2026 | 4.00 | 4.14 | 3.97 | 4.08 | 4.08 | -1.92% | 11,735 |
| Oct 9, 2026 | 4.00 | 4.18 | 4.00 | 4.16 | 4.16 | 3.23% | 9,468 |
| Oct 8, 2026 | 3.98 | 4.05 | 3.85 | 4.03 | 4.03 | 4.68% | 11,570 |
| Oct 7, 2026 | 4.00 | 4.09 | 3.81 | 3.85 | 3.85 | -5.87% | 19,350 |
| Oct 6, 2026 | 4.68 | 4.68 | 4.03 | 4.09 | 4.09 | -8.30% | 40,133 |
| Oct 5, 2026 | 4.07 | 4.64 | 3.95 | 4.46 | 4.46 | 6.19% | 30,695 |
| Oct 2, 2026 | 4.23 | 4.39 | 4.13 | 4.20 | 4.20 | -2.33% | 17,235 |
| Oct 1, 2026 | 4.45 | 4.55 | 4.30 | 4.30 | 4.30 | -3.80% | 21,823 |
| Sep 30, 2026 | 4.49 | 4.69 | 4.47 | 4.47 | 4.47 | -1.76% | 12,775 |
| Sep 29, 2026 | 4.36 | 4.98 | 4.36 | 4.55 | 4.55 | 2.48% | 45,226 |
| Sep 28, 2026 | 4.60 | 4.63 | 4.40 | 4.44 | 4.44 | -4.72% | 20,153 |
| Sep 25, 2026 | 4.87 | 4.87 | 4.65 | 4.66 | 4.66 | -2.31% | 31,322 |
| Sep 24, 2026 | 4.78 | 4.86 | 4.66 | 4.77 | 4.77 | 1.27% | 34,498 |
| Sep 23, 2026 | 5.34 | 5.34 | 4.66 | 4.71 | 4.71 | -11.13% | 76,225 |
| Sep 22, 2026 | 4.85 | 5.49 | 4.60 | 5.30 | 5.30 | 9.28% | 358,672 |
| Sep 21, 2026 | 4.66 | 4.91 | 4.66 | 4.85 | 4.85 | 4.30% | 46,279 |
| Sep 18, 2026 | 4.99 | 5.20 | 4.56 | 4.65 | 4.65 | -8.46% | 82,676 |
| Sep 17, 2026 | 4.84 | 5.25 | 4.70 | 5.08 | 5.08 | 4.96% | 36,750 |
| Sep 16, 2026 | 4.96 | 5.08 | 4.77 | 4.84 | 4.84 | -2.42% | 58,542 |
| Sep 15, 2026 | 4.63 | 5.13 | 4.61 | 4.96 | 4.96 | 8.06% | 197,560 |
| Sep 14, 2026 | 5.00 | 5.04 | 4.57 | 4.59 | 4.59 | -9.47% | 756,730 |
| Sep 11, 2026 | 5.25 | 5.40 | 5.05 | 5.07 | 5.07 | -2.31% | 47,164 |
| Sep 10, 2026 | 5.40 | 5.73 | 5.14 | 5.19 | 5.19 | -5.64% | 64,352 |
| Sep 9, 2026 | 5.48 | 5.70 | 5.40 | 5.50 | 5.50 | -0.90% | 42,567 |
| Sep 8, 2026 | 5.89 | 5.90 | 5.50 | 5.55 | 5.55 | -5.29% | 83,554 |
| Sep 4, 2026 | 6.01 | 6.07 | 5.61 | 5.86 | 5.86 | -5.48% | 96,072 |
| Sep 3, 2026 | 6.02 | 6.63 | 5.83 | 6.20 | 6.20 | 1.97% | 109,112 |