Expion360 Inc. (XPON)
NASDAQ: XPON
· Real-Time Price · USD
1.47
0.25 (20.49%)
At close: Sep 11, 2025, 3:59 PM
1.45
-1.36%
After-hours: Sep 11, 2025, 06:21 PM EDT
XPON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.17 | 1.23 | 1.15 | 1.22 | 1.22 | 2.52% | 572,880 |
| Sep 9, 2025 | 1.17 | 1.26 | 1.16 | 1.19 | 1.19 | -1.65% | 519,600 |
| Sep 8, 2025 | 1.21 | 1.26 | 1.18 | 1.21 | 1.21 | -2.42% | 633,541 |
| Sep 5, 2025 | 1.25 | 1.30 | 1.22 | 1.24 | 1.24 | -2.36% | 360,435 |
| Sep 4, 2025 | 1.39 | 1.46 | 1.11 | 1.27 | 1.27 | -11.81% | 1,197,922 |
| Sep 3, 2025 | 1.38 | 1.47 | 1.37 | 1.44 | 1.44 | 8.27% | 580,900 |
| Sep 2, 2025 | 1.43 | 1.47 | 1.25 | 1.33 | 1.33 | -11.33% | 1,162,201 |
| Aug 29, 2025 | 1.60 | 1.61 | 1.50 | 1.50 | 1.50 | -7.41% | 653,200 |
| Aug 28, 2025 | 1.63 | 1.71 | 1.62 | 1.62 | 1.62 | -2.41% | 446,000 |
| Aug 27, 2025 | 1.61 | 1.70 | 1.60 | 1.66 | 1.66 | 4.40% | 724,500 |
| Aug 26, 2025 | 1.62 | 1.65 | 1.54 | 1.59 | 1.59 | -3.05% | 790,406 |
| Aug 25, 2025 | 1.69 | 1.77 | 1.63 | 1.64 | 1.64 | -8.38% | 1,189,448 |
| Aug 22, 2025 | 1.71 | 1.88 | 1.66 | 1.79 | 1.79 | 16.99% | 13,125,116 |
| Aug 21, 2025 | 1.49 | 1.58 | 1.48 | 1.53 | 1.53 | -1.92% | 2,222,842 |
| Aug 20, 2025 | 1.70 | 1.74 | 1.49 | 1.56 | 1.56 | -8.77% | 1,288,500 |
| Aug 19, 2025 | 1.78 | 1.85 | 1.60 | 1.71 | 1.71 | -3.39% | 2,402,649 |
| Aug 18, 2025 | 2.09 | 2.21 | 1.77 | 1.77 | 1.77 | -4.32% | 6,135,103 |
| Aug 15, 2025 | 1.95 | 2.05 | 1.70 | 1.85 | 1.85 | -8.42% | 9,581,600 |
| Aug 14, 2025 | 3.66 | 5.50 | 1.93 | 2.02 | 2.02 | 54.20% | 390,916,406 |
| Aug 13, 2025 | 1.20 | 1.34 | 1.20 | 1.31 | 1.31 | 11.02% | 17,138,400 |