Expion360 Inc. (XPON)
NASDAQ: XPON
· Real-Time Price · USD
2.02
0.71 (54.20%)
At close: Aug 14, 2025, 3:59 PM
1.76
-12.86%
Pre-market: Aug 15, 2025, 09:19 AM EDT
XPON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.66 | 5.50 | 1.93 | 2.02 | 2.02 | 54.20% | 385,450,320 |
| Aug 13, 2025 | 1.20 | 1.34 | 1.20 | 1.31 | 1.31 | 11.02% | 17,138,400 |
| Aug 12, 2025 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | 1.72% | 28,283 |
| Aug 11, 2025 | 1.15 | 1.19 | 1.11 | 1.16 | 1.16 | 5.45% | 41,129 |
| Aug 8, 2025 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | 0.00% | 36,118 |
| Aug 7, 2025 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | -0.90% | 45,152 |
| Aug 6, 2025 | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | -0.89% | 35,516 |
| Aug 5, 2025 | 1.15 | 1.20 | 1.11 | 1.12 | 1.12 | -2.61% | 61,120 |
| Aug 4, 2025 | 1.10 | 1.15 | 1.09 | 1.15 | 1.15 | 1.77% | 115,000 |
| Aug 1, 2025 | 1.15 | 1.18 | 1.10 | 1.13 | 1.13 | -3.42% | 79,400 |
| Jul 31, 2025 | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | -2.50% | 87,800 |
| Jul 30, 2025 | 1.34 | 1.34 | 1.20 | 1.20 | 1.20 | -12.41% | 157,700 |
| Jul 29, 2025 | 1.28 | 1.38 | 1.11 | 1.37 | 1.37 | 5.38% | 233,700 |
| Jul 28, 2025 | 1.42 | 1.45 | 1.30 | 1.30 | 1.30 | -9.72% | 163,300 |
| Jul 25, 2025 | 1.46 | 1.50 | 1.40 | 1.44 | 1.44 | 1.41% | 93,644 |
| Jul 24, 2025 | 1.35 | 1.48 | 1.34 | 1.42 | 1.42 | 2.16% | 252,100 |
| Jul 23, 2025 | 1.42 | 1.43 | 1.29 | 1.39 | 1.39 | 1.46% | 280,200 |
| Jul 22, 2025 | 1.40 | 1.55 | 1.30 | 1.37 | 1.37 | -6.16% | 481,413 |
| Jul 21, 2025 | 1.36 | 1.77 | 1.30 | 1.46 | 1.46 | -7.59% | 2,808,200 |
| Jul 18, 2025 | 1.31 | 1.60 | 1.16 | 1.58 | 1.58 | 51.92% | 54,442,019 |