Expion Energy, Inc. (XPON)
NASDAQ: XPON · Real-Time Price · USD
3.930
0.00 (0.00%)
At close: Oct 15, 2026, 4:00 PM EDT
3.840
-0.090 (-2.29%)
After-hours: Oct 15, 2026, 7:30 PM EDT
Expion Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.82 | 3.93 | 3.76 | 3.93 | 3.93 | - | 3,444 |
| Oct 14, 2026 | 3.98 | 4.04 | 3.66 | 3.93 | 3.93 | -1.01% | 16,996 |
| Oct 13, 2026 | 3.92 | 4.20 | 3.88 | 3.97 | 3.97 | -2.70% | 8,615 |
| Oct 12, 2026 | 4.00 | 4.14 | 3.97 | 4.08 | 4.08 | -1.92% | 11,723 |
| Oct 9, 2026 | 4.00 | 4.18 | 4.00 | 4.16 | 4.16 | 3.23% | 8,703 |
| Oct 8, 2026 | 3.98 | 4.05 | 3.85 | 4.03 | 4.03 | 4.68% | 11,413 |
| Oct 7, 2026 | 4.00 | 4.09 | 3.81 | 3.85 | 3.85 | -5.87% | 19,300 |
| Oct 6, 2026 | 4.68 | 4.68 | 4.03 | 4.09 | 4.09 | -8.30% | 36,593 |
| Oct 5, 2026 | 4.07 | 4.64 | 3.95 | 4.46 | 4.46 | 6.19% | 30,593 |
| Oct 2, 2026 | 4.23 | 4.39 | 4.13 | 4.20 | 4.20 | -2.33% | 15,808 |
| Oct 1, 2026 | 4.45 | 4.55 | 4.30 | 4.30 | 4.30 | -3.80% | 19,618 |
| Sep 30, 2026 | 4.49 | 4.69 | 4.47 | 4.47 | 4.47 | -1.76% | 12,688 |
| 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 |
| Sep 2, 2026 | 6.23 | 6.39 | 5.34 | 6.08 | 6.08 | -1.46% | 201,508 |
| Sep 1, 2026 | 6.54 | 6.90 | 6.05 | 6.17 | 6.17 | -11.98% | 207,996 |
| Aug 31, 2026 | 7.40 | 7.87 | 6.80 | 7.01 | 7.01 | -5.84% | 544,271 |
| Aug 28, 2026 | 8.66 | 10.77 | 7.11 | 7.45 | 7.45 | -6.59% | 8,131,464 |
| Aug 27, 2026 | 8.23 | 8.46 | 7.36 | 7.97 | 7.97 | -13.09% | 999,000 |
| Aug 26, 2026 | 6.40 | 11.79 | 6.30 | 9.17 | 9.17 | 74.00% | 36,813,364 |
| Aug 25, 2026 | 5.43 | 5.50 | 4.80 | 5.27 | 5.27 | -15.00% | 9,525,569 |
| Aug 24, 2026 | 7.77 | 9.26 | 6.02 | 6.20 | 6.20 | 80.49% | 86,183,255 |
| Aug 21, 2026 | 3.67 | 3.67 | 3.41 | 3.44 | 3.44 | -4.85% | 45,085 |
| Aug 20, 2026 | 3.82 | 3.82 | 3.53 | 3.61 | 3.61 | -3.73% | 62,781 |
| Aug 19, 2026 | 4.04 | 4.27 | 3.75 | 3.75 | 3.75 | -9.64% | 93,007 |
| Aug 18, 2026 | 4.10 | 4.52 | 3.93 | 4.15 | 4.15 | -6.32% | 383,003 |
| Aug 17, 2026 | 4.51 | 4.90 | 4.30 | 4.43 | 4.43 | 21.70% | 7,372,905 |
| Aug 14, 2026 | 3.67 | 3.67 | 3.62 | 3.64 | 3.64 | 0.34% | 6,244,085 |
| Aug 13, 2026 | 3.50 | 3.63 | 3.50 | 3.63 | 3.63 | 3.64% | 7,818 |
| Aug 12, 2026 | 3.69 | 3.70 | 3.45 | 3.50 | 3.50 | -6.42% | 26,587 |
| Aug 11, 2026 | 3.60 | 3.89 | 3.60 | 3.74 | 3.74 | 5.35% | 60,757 |
| Aug 10, 2026 | 3.59 | 3.61 | 3.51 | 3.55 | 3.55 | 2.31% | 13,485 |
| Aug 7, 2026 | 3.34 | 3.54 | 3.29 | 3.47 | 3.47 | 4.83% | 29,876 |
| Aug 6, 2026 | 3.34 | 3.55 | 3.31 | 3.31 | 3.31 | -0.60% | 19,462 |