Expion360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	0.45	0.47	0.45	0.46	0.46	2.82%	51,797
Jun 30, 2026	0.45	0.46	0.45	0.45	0.45	-2.53%	46,274
Jun 29, 2026	0.48	0.48	0.43	0.46	0.46	3.75%	122,352
Jun 26, 2026	0.46	0.48	0.44	0.45	0.45	-1.33%	50,877
Jun 25, 2026	0.45	0.50	0.45	0.45	0.45	-0.22%	67,920
Jun 24, 2026	0.47	0.47	0.45	0.45	0.45	-1.74%	176,407
Jun 23, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	72,110
Jun 22, 2026	0.49	0.49	0.47	0.48	0.48	6.19%	192,228
Jun 18, 2026	0.51	0.52	0.45	0.45	0.45	-10.32%	231,523
Jun 17, 2026	0.48	0.53	0.47	0.50	0.50	7.23%	170,140
Jun 16, 2026	0.48	0.49	0.47	0.47	0.47	-2.29%	59,929
Jun 15, 2026	0.50	0.51	0.48	0.48	0.48	-4.51%	102,934
Jun 12, 2026	0.51	0.53	0.49	0.50	0.50	-1.81%	69,543
Jun 11, 2026	0.48	0.52	0.47	0.51	0.51	5.12%	117,463
Jun 10, 2026	0.45	0.52	0.45	0.49	0.49	7.96%	275,144
Jun 9, 2026	0.47	0.47	0.45	0.45	0.45	-4.84%	159,908
Jun 8, 2026	0.50	0.50	0.47	0.48	0.48	-1.25%	95,319
Jun 5, 2026	0.51	0.51	0.48	0.48	0.48	-8.54%	287,048
Jun 4, 2026	0.50	0.55	0.50	0.53	0.53	3.38%	207,780
Jun 3, 2026	0.53	0.53	0.50	0.51	0.51	-5.62%	115,770
Jun 2, 2026	0.54	0.58	0.54	0.54	0.54	1.32%	185,230
Jun 1, 2026	0.53	0.55	0.52	0.53	0.53	0.09%	93,373
May 29, 2026	0.54	0.55	0.52	0.53	0.53	0.26%	81,801
May 28, 2026	0.53	0.55	0.52	0.53	0.53	0.78%	100,557
May 27, 2026	0.53	0.54	0.52	0.53	0.53	0.19%	99,839
May 26, 2026	0.53	0.54	0.52	0.53	0.53	0.19%	109,377
May 22, 2026	0.54	0.58	0.50	0.52	0.52	0.42%	379,833
May 21, 2026	0.50	0.53	0.49	0.52	0.52	0.15%	208,430
May 20, 2026	0.52	0.53	0.49	0.52	0.52	2.74%	114,320
May 19, 2026	0.53	0.53	0.49	0.51	0.51	-5.90%	310,026
May 18, 2026	0.59	0.59	0.53	0.54	0.54	-8.66%	313,913
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