Expion360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.91	0.97	0.79	0.86	0.86	-7.92%	112,107
Jun 26, 2025	0.90	0.94	0.86	0.93	0.93	8.62%	67,040
Jun 25, 2025	0.97	0.97	0.81	0.86	0.86	-4.36%	63,316
Jun 24, 2025	0.89	0.94	0.88	0.90	0.90	1.65%	29,805
Jun 23, 2025	0.90	0.94	0.87	0.88	0.88	0.87%	17,984
Jun 20, 2025	0.88	0.97	0.88	0.88	0.88	-6.61%	66,930
Jun 18, 2025	0.87	0.94	0.87	0.94	0.94	3.75%	9,382
Jun 17, 2025	0.94	0.94	0.89	0.91	0.91	-3.72%	30,077
Jun 16, 2025	0.91	0.95	0.91	0.94	0.94	0.53%	34,889
Jun 13, 2025	1.00	1.00	0.91	0.94	0.94	-2.91%	76,671
Jun 12, 2025	0.95	0.98	0.95	0.96	0.96	-1.72%	22,385
Jun 11, 2025	0.97	0.99	0.95	0.98	0.98	0.68%	35,439
Jun 10, 2025	0.96	1.00	0.94	0.97	0.97	3.10%	131,916
Jun 9, 2025	0.98	0.99	0.93	0.94	0.94	-1.67%	76,265
Jun 6, 2025	0.95	0.98	0.90	0.96	0.96	6.67%	31,107
Jun 5, 2025	0.90	0.95	0.88	0.90	0.90	-3.23%	24,789
Jun 4, 2025	0.94	0.95	0.88	0.93	0.93	3.22%	25,660
Jun 3, 2025	0.92	0.93	0.87	0.90	0.90	-4.47%	31,538
Jun 2, 2025	0.93	0.97	0.87	0.94	0.94	4.04%	44,291
May 30, 2025	0.83	0.97	0.81	0.91	0.91	6.67%	151,266
May 29, 2025	0.84	0.86	0.82	0.85	0.85	3.65%	106,417
May 28, 2025	0.83	0.85	0.81	0.82	0.82	-1.77%	56,826
May 27, 2025	0.82	0.87	0.78	0.83	0.83	2.45%	41,153
May 23, 2025	0.77	0.82	0.75	0.81	0.81	3.78%	98,745
May 22, 2025	0.75	0.80	0.73	0.79	0.79	3.92%	156,547
May 21, 2025	0.78	0.82	0.68	0.76	0.76	-15.68%	529,871
May 20, 2025	0.75	0.90	0.72	0.90	0.90	17.89%	4,247,727
May 19, 2025	0.95	1.00	0.60	0.76	0.76	-20.00%	273,544
May 16, 2025	0.96	1.00	0.94	0.95	0.95	-3.06%	52,324
May 15, 2025	0.98	1.04	0.93	0.98	0.98	-2.97%	97,010
May 14, 2025	1.07	1.07	0.97	1.01	1.01	-3.81%	107,573
May 13, 2025	0.98	1.12	0.98	1.05	1.05	5.53%	448,734
May 12, 2025	1.03	1.03	0.98	1.00	1.00	-1.49%	43,201
May 9, 2025	0.90	1.03	0.90	1.01	1.01	9.78%	213,321
May 8, 2025	0.92	0.95	0.87	0.92	0.92	6.25%	110,077
May 7, 2025	0.90	0.90	0.84	0.87	0.87	4.86%	32,055
May 6, 2025	0.91	0.93	0.83	0.83	0.83	-8.11%	47,346
May 5, 2025	0.95	0.95	0.88	0.90	0.90	-1.24%	23,668
May 2, 2025	0.93	0.93	0.88	0.91	0.91	2.25%	23,960
May 1, 2025	0.86	0.90	0.86	0.89	0.89	1.71%	13,148
Apr 30, 2025	0.94	0.95	0.85	0.88	0.88	-6.29%	61,535
Apr 29, 2025	0.94	0.98	0.92	0.93	0.93	0.09%	20,996
Apr 28, 2025	0.98	0.98	0.92	0.93	0.93	-1.34%	21,081
Apr 25, 2025	0.99	0.99	0.90	0.95	0.95	-0.98%	50,889
Apr 24, 2025	0.88	0.98	0.84	0.96	0.96	6.11%	48,078
Apr 23, 2025	0.92	0.92	0.82	0.90	0.90	10.09%	14,570
Apr 22, 2025	0.85	0.85	0.81	0.82	0.82	-3.53%	12,168
Apr 21, 2025	0.85	0.85	0.74	0.85	0.85	-0.32%	33,267
Apr 17, 2025	0.88	0.88	0.79	0.85	0.85	-1.69%	30,361
Apr 16, 2025	0.82	0.91	0.81	0.86	0.86	2.53%	11,090