Expion360 Inc. (XPON)
NASDAQ: XPON · Real-Time Price · USD
3.550
+0.080 (2.31%)
Aug 10, 2026, 4:00 PM EDT - Market closed
Expion360 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.59 | 3.61 | 3.51 | 3.55 | 3.55 | 2.31% | 13,179 |
| Aug 7, 2026 | 3.34 | 3.54 | 3.29 | 3.47 | 3.47 | 4.83% | 27,693 |
| Aug 6, 2026 | 3.34 | 3.55 | 3.31 | 3.31 | 3.31 | -0.60% | 19,127 |
| Aug 5, 2026 | 3.45 | 3.50 | 3.29 | 3.33 | 3.33 | -3.48% | 6,101 |
| Aug 4, 2026 | 3.27 | 3.57 | 3.27 | 3.45 | 3.45 | 5.50% | 25,933 |
| Aug 3, 2026 | 3.63 | 3.68 | 3.18 | 3.27 | 3.27 | -9.42% | 44,910 |
| Jul 31, 2026 | 3.62 | 3.75 | 3.56 | 3.61 | 3.61 | 0.56% | 14,533 |
| Jul 30, 2026 | 3.54 | 3.80 | 3.45 | 3.59 | 3.59 | 4.36% | 37,188 |
| Jul 29, 2026 | 3.65 | 3.65 | 3.42 | 3.44 | 3.44 | -4.18% | 12,930 |
| Jul 28, 2026 | 3.55 | 3.66 | 3.53 | 3.59 | 3.59 | 0.70% | 5,869 |
| Jul 27, 2026 | 3.31 | 3.67 | 3.14 | 3.57 | 3.57 | 8.19% | 38,327 |
| Jul 24, 2026 | 3.40 | 3.59 | 3.29 | 3.30 | 3.30 | -5.86% | 41,837 |
| Jul 23, 2026 | 3.50 | 3.65 | 3.17 | 3.50 | 3.50 | -1.96% | 39,319 |
| Jul 22, 2026 | 3.68 | 3.84 | 3.50 | 3.57 | 3.57 | -3.77% | 57,404 |
| Jul 21, 2026 | 2.77 | 3.75 | 2.77 | 3.71 | 3.71 | 9.63% | 101,911 |
| Jul 20, 2026 | 3.60 | 3.60 | 3.13 | 3.38 | 3.38 | -8.32% | 25,333 |
| 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 |