Expion360 Inc. (XPON)
NASDAQ: XPON · Real-Time Price · USD
1.200
-0.040 (-3.23%)
At close: Dec 5, 2025, 4:00 PM EST
1.170
-0.030 (-2.50%)
After-hours: Dec 5, 2025, 7:35 PM EST
Expion360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | -3.23% | 276,458 |
| Dec 4, 2025 | 1.17 | 1.24 | 1.15 | 1.24 | 1.24 | 5.98% | 339,250 |
| Dec 3, 2025 | 1.14 | 1.18 | 1.12 | 1.17 | 1.17 | 2.63% | 235,621 |
| Dec 2, 2025 | 1.08 | 1.14 | 1.07 | 1.14 | 1.14 | 4.59% | 179,858 |
| Dec 1, 2025 | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | -6.03% | 267,746 |
| Nov 28, 2025 | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | 0.87% | 281,563 |
| Nov 26, 2025 | 1.09 | 1.17 | 1.08 | 1.15 | 1.15 | 5.50% | 645,136 |
| Nov 25, 2025 | 1.07 | 1.14 | 1.04 | 1.09 | 1.09 | 1.87% | 583,004 |
| Nov 24, 2025 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -5.31% | 314,015 |
| Nov 21, 2025 | 1.02 | 1.16 | 1.00 | 1.13 | 1.13 | 10.78% | 1,341,578 |
| Nov 20, 2025 | 1.05 | 1.07 | 1.01 | 1.02 | 1.02 | - | 302,448 |
| Nov 19, 2025 | 0.99 | 1.10 | 0.99 | 1.02 | 1.02 | 0.99% | 575,798 |
| Nov 18, 2025 | 1.07 | 1.08 | 1.01 | 1.01 | 1.01 | -8.18% | 540,408 |
| Nov 17, 2025 | 1.08 | 1.21 | 1.06 | 1.10 | 1.10 | -5.17% | 1,653,712 |
| Nov 14, 2025 | 1.59 | 1.60 | 1.13 | 1.16 | 1.16 | -8.66% | 27,899,786 |
| Nov 13, 2025 | 1.25 | 1.33 | 1.23 | 1.27 | 1.27 | - | 7,062,856 |
| Nov 12, 2025 | 1.27 | 1.29 | 1.23 | 1.27 | 1.27 | - | 128,434 |
| Nov 11, 2025 | 1.23 | 1.28 | 1.22 | 1.27 | 1.27 | 0.79% | 227,409 |
| Nov 10, 2025 | 1.20 | 1.32 | 1.17 | 1.26 | 1.26 | 8.62% | 311,620 |
| Nov 7, 2025 | 1.14 | 1.18 | 1.11 | 1.16 | 1.16 | -1.69% | 181,373 |
| Nov 6, 2025 | 1.24 | 1.27 | 1.15 | 1.18 | 1.18 | -4.84% | 260,402 |
| Nov 5, 2025 | 1.24 | 1.29 | 1.23 | 1.24 | 1.24 | - | 196,348 |
| Nov 4, 2025 | 1.28 | 1.30 | 1.22 | 1.24 | 1.24 | -5.34% | 242,231 |
| Nov 3, 2025 | 1.33 | 1.34 | 1.28 | 1.31 | 1.31 | -2.24% | 147,821 |
| Oct 31, 2025 | 1.28 | 1.40 | 1.28 | 1.34 | 1.34 | 4.69% | 161,537 |
| Oct 30, 2025 | 1.37 | 1.37 | 1.27 | 1.28 | 1.28 | -6.57% | 388,240 |
| Oct 29, 2025 | 1.37 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | 177,629 |
| Oct 28, 2025 | 1.38 | 1.43 | 1.36 | 1.39 | 1.39 | 2.21% | 269,808 |
| Oct 27, 2025 | 1.37 | 1.40 | 1.35 | 1.36 | 1.36 | -0.73% | 234,095 |
| Oct 24, 2025 | 1.43 | 1.44 | 1.36 | 1.37 | 1.37 | -4.20% | 403,929 |
| Oct 23, 2025 | 1.39 | 1.45 | 1.39 | 1.43 | 1.43 | 2.88% | 209,321 |
| Oct 22, 2025 | 1.45 | 1.47 | 1.34 | 1.39 | 1.39 | -6.08% | 597,811 |
| Oct 21, 2025 | 1.56 | 1.60 | 1.48 | 1.48 | 1.48 | -5.13% | 463,764 |
| Oct 20, 2025 | 1.52 | 1.60 | 1.52 | 1.56 | 1.56 | 2.63% | 405,361 |
| Oct 17, 2025 | 1.55 | 1.55 | 1.41 | 1.52 | 1.52 | 1.33% | 856,310 |
| Oct 16, 2025 | 1.54 | 1.63 | 1.45 | 1.50 | 1.50 | -1.32% | 798,410 |
| Oct 15, 2025 | 1.62 | 1.72 | 1.50 | 1.52 | 1.52 | -5.00% | 957,568 |
| Oct 14, 2025 | 1.61 | 1.70 | 1.40 | 1.60 | 1.60 | -5.33% | 2,421,390 |
| Oct 13, 2025 | 1.40 | 1.77 | 1.40 | 1.69 | 1.69 | 23.36% | 5,138,373 |
| Oct 10, 2025 | 1.50 | 1.51 | 1.34 | 1.37 | 1.37 | -8.67% | 940,968 |
| Oct 9, 2025 | 1.49 | 1.56 | 1.49 | 1.50 | 1.50 | 1.35% | 427,063 |
| Oct 8, 2025 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -2.63% | 412,213 |
| Oct 7, 2025 | 1.60 | 1.64 | 1.50 | 1.52 | 1.52 | -3.18% | 700,961 |
| Oct 6, 2025 | 1.67 | 1.68 | 1.55 | 1.57 | 1.57 | -6.55% | 921,717 |
| Oct 3, 2025 | 1.51 | 1.80 | 1.51 | 1.68 | 1.68 | 9.80% | 2,181,039 |
| Oct 2, 2025 | 1.51 | 1.53 | 1.48 | 1.53 | 1.53 | - | 426,488 |
| Oct 1, 2025 | 1.49 | 1.57 | 1.46 | 1.53 | 1.53 | 6.25% | 882,680 |
| Sep 30, 2025 | 1.40 | 1.51 | 1.36 | 1.44 | 1.44 | - | 1,065,233 |
| Sep 29, 2025 | 1.44 | 1.58 | 1.43 | 1.44 | 1.44 | -2.70% | 1,036,228 |
| Sep 26, 2025 | 1.51 | 1.67 | 1.47 | 1.48 | 1.48 | - | 1,238,889 |