Expion360 Inc. (XPON) NASDAQ

0.68

-0.007(-1.03%)

Updated at March 13 02:13PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2026	0.73	0.68	0.68	0.74	0.68	209,418
March 11, 2026	0.71	0.72	0.72	0.72	0.69	130,466
March 10, 2026	0.72	0.71	0.71	0.73	0.7	104,025
March 09, 2026	0.71	0.72	0.72	0.72	0.66	180,176
March 06, 2026	0.74	0.71	0.71	0.74	0.69	139,423
March 05, 2026	0.7	0.74	0.74	0.77	0.68	360,081
March 04, 2026	0.65	0.69	0.69	0.71	0.64	222,167
March 03, 2026	0.62	0.65	0.65	0.67	0.61	191,407
March 02, 2026	0.62	0.65	0.65	0.66	0.61	229,746
February 27, 2026	0.69	0.66	0.66	0.7	0.65	187,248
February 26, 2026	0.7	0.7	0.7	0.72	0.69	115,721
February 25, 2026	0.7	0.7	0.7	0.71	0.68	141,400
February 24, 2026	0.68	0.68	0.68	0.72	0.67	318,538
February 23, 2026	0.71	0.68	0.68	0.72	0.65	281,655
February 20, 2026	0.74	0.72	0	0.74	0.7	243,815
February 19, 2026	0.74	0.74	0	0.75	0.71	230,900
February 18, 2026	0.74	0.76	0	0.76	0.72	137,400
February 17, 2026	0.76	0.75	0	0.78	0.69	242,900
February 13, 2026	0.8	0.77	0	0.8	0.72	270,900
February 12, 2026	0.79	0.74	0	0.79	0.74	279,900
February 11, 2026	0.81	0.82	0	0.82	0.76	264,300
February 10, 2026	0.83	0.83	0	0.83	0.77	314,302
February 09, 2026	0.75	0.82	0	0.82	0.75	413,137
February 06, 2026	0.74	0.78	0	0.8	0.72	443,307
February 05, 2026	0.75	0.76	0	0.76	0.68	802,700
February 04, 2026	0.75	0.75	0	0.75	0.69	441,400
February 03, 2026	0.74	0.77	0	0.77	0.71	458,239
February 02, 2026	0.74	0.78	0	0.79	0.73	690,500
January 30, 2026	0.78	0.79	0	0.79	0.73	1.49M
January 29, 2026	1.11	0.84	0	1.11	0.82	27.1M
January 28, 2026	0.88	0.9	0	0.95	0.82	30.22M
January 27, 2026	0.83	0.86	0	0.86	0.8	244,000
January 26, 2026	0.94	0.85	0	0.94	0.82	373,660
January 23, 2026	0.9	0.91	0	0.96	0.88	599,209
January 22, 2026	0.82	0.9	0	0.9	0.82	108,024
January 21, 2026	0.85	0.83	0	0.88	0.81	128,068
January 20, 2026	0.92	0.86	0	0.92	0.85	189,110
January 16, 2026	0.93	0.92	0	0.94	0.92	120,228
January 15, 2026	0.93	0.92	0	0.93	0.9	91,194
January 14, 2026	0.95	0.93	0	0.95	0.9	113,827
January 13, 2026	0.93	0.93	0	0.93	0.88	167,617
January 12, 2026	0.91	0.92	0	0.92	0.88	93,600
January 09, 2026	0.91	0.9	0	0.92	0.88	97,400
January 08, 2026	0.87	0.9	0	0.9	0.85	126,500
January 07, 2026	0.93	0.89	0	0.93	0.87	130,858
January 06, 2026	0.85	0.9	0	0.9	0.83	145,226
January 05, 2026	0.84	0.83	0	0.88	0.82	271,046
January 02, 2026	0.73	0.81	0	0.81	0.71	231,307
December 31, 2025	0.71	0.68	0	0.74	0.66	406,023
December 30, 2025	0.77	0.72	0	0.77	0.72	159,805
December 29, 2025	0.8	0.75	0	0.81	0.73	375,101
December 26, 2025	0.87	0.82	0	0.87	0.8	238,230
December 24, 2025	0.87	0.86	0	0.87	0.84	68,036
December 23, 2025	0.89	0.87	0	0.9	0.83	213,700
December 22, 2025	0.88	0.9	0	0.92	0.86	197,228
December 19, 2025	0.85	0.89	0	0.92	0.85	259,975
December 18, 2025	0.87	0.87	0	0.93	0.82	216,644
December 17, 2025	0.94	0.88	0	0.96	0.88	162,300
December 16, 2025	0.91	0.94	0	0.98	0.89	198,727
December 15, 2025	1.05	0.98	0	1.07	0.98	308,800