Expion Energy, Inc. (XPON)
NASDAQ: XPON · Real-Time Price · USD
7.01
-0.44 (-5.91%)
At close: Aug 31, 2026, 4:00 PM EDT
6.85
-0.16 (-2.27%)
Pre-market: Sep 1, 2026, 7:35 AM EDT
Expion Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 7.40 | 7.87 | 6.80 | 7.01 | 7.01 | -5.84% | 539,284 |
| Aug 28, 2026 | 8.66 | 10.77 | 7.11 | 7.45 | 7.45 | -6.59% | 8,084,613 |
| Aug 27, 2026 | 8.23 | 8.46 | 7.36 | 7.97 | 7.97 | -13.09% | 973,800 |
| Aug 26, 2026 | 6.40 | 11.79 | 6.30 | 9.17 | 9.17 | 74.00% | 36,165,584 |
| Aug 25, 2026 | 5.43 | 5.50 | 4.80 | 5.27 | 5.27 | -15.00% | 5,011,779 |
| Aug 24, 2026 | 7.77 | 9.26 | 6.02 | 6.20 | 6.20 | 80.49% | 85,976,666 |
| 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 |
| Aug 5, 2026 | 3.45 | 3.50 | 3.29 | 3.33 | 3.33 | -3.48% | 6,678 |
| Aug 4, 2026 | 3.27 | 3.57 | 3.27 | 3.45 | 3.45 | 5.50% | 26,004 |
| Aug 3, 2026 | 3.63 | 3.68 | 3.18 | 3.27 | 3.27 | -9.42% | 44,977 |
| Jul 31, 2026 | 3.62 | 3.75 | 3.56 | 3.61 | 3.61 | 0.56% | 14,703 |
| Jul 30, 2026 | 3.54 | 3.80 | 3.45 | 3.59 | 3.59 | 4.36% | 37,203 |
| 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 |