Expion360 Inc. - Common Stock (XPON)

Last Price0.7757

Change+0.0257 (3.43%)

NASDAQ · Last Trade: Apr 15th, 11:27 PM EDT

Historical Prices For Expion360 Inc. - Common Stock (XPON)

Date Range:

2026-01-16 - 2026-04-16

Date	Open	High	Low	Close	Volume	Adjusted Close
4/15/2026	0.75	0.78	0.72	0.78	253,749	0.78
4/14/2026	0.71	0.75	0.70	0.75	152,677	0.75
4/13/2026	0.70	0.72	0.65	0.71	237,875	0.71
4/10/2026	0.68	0.70	0.65	0.70	146,575	0.70
4/09/2026	0.67	0.69	0.65	0.69	131,935	0.69
4/08/2026	0.65	0.67	0.62	0.66	276,457	0.66
4/07/2026	0.64	0.64	0.61	0.63	209,320	0.63
4/06/2026	0.61	0.65	0.60	0.64	178,653	0.64
4/02/2026	0.58	0.61	0.56	0.60	206,891	0.60
4/01/2026	0.57	0.59	0.57	0.57	215,287	0.57
3/31/2026	0.51	0.58	0.51	0.57	253,154	0.57
3/30/2026	0.56	0.58	0.49	0.49	341,242	0.49
3/27/2026	0.59	0.59	0.54	0.56	219,294	0.56
3/26/2026	0.62	0.62	0.58	0.60	153,244	0.60
3/25/2026	0.68	0.68	0.61	0.62	151,614	0.62
3/24/2026	0.63	0.65	0.60	0.65	115,745	0.65
3/23/2026	0.58	0.63	0.57	0.63	236,299	0.63
3/20/2026	0.60	0.60	0.56	0.57	391,250	0.57
3/19/2026	0.61	0.62	0.58	0.60	242,189	0.60
3/18/2026	0.63	0.63	0.58	0.61	390,688	0.61
3/17/2026	0.72	0.72	0.63	0.65	771,541	0.65
3/16/2026	0.69	0.71	0.66	0.71	125,079	0.71
3/13/2026	0.69	0.70	0.67	0.67	148,792	0.67
3/12/2026	0.73	0.74	0.68	0.68	210,643	0.68
3/11/2026	0.71	0.72	0.69	0.72	133,281	0.72
3/10/2026	0.72	0.73	0.70	0.71	105,275	0.71
3/09/2026	0.71	0.72	0.66	0.72	181,631	0.72
3/06/2026	0.74	0.74	0.69	0.71	139,424	0.71
3/05/2026	0.70	0.77	0.68	0.74	357,208	0.74
3/04/2026	0.65	0.71	0.64	0.69	224,308	0.69
3/03/2026	0.62	0.67	0.61	0.65	194,992	0.65
3/02/2026	0.62	0.66	0.61	0.65	228,534	0.65
2/27/2026	0.69	0.70	0.65	0.66	187,248	0.66
2/26/2026	0.70	0.72	0.69	0.70	114,111	0.70
2/25/2026	0.70	0.71	0.68	0.70	138,598	0.70
2/24/2026	0.68	0.72	0.67	0.68	316,343	0.68
2/23/2026	0.71	0.72	0.65	0.68	281,459	0.68
2/20/2026	0.74	0.74	0.69	0.72	243,815	0.72
2/19/2026	0.74	0.75	0.71	0.74	224,036	0.74
2/18/2026	0.74	0.76	0.72	0.76	134,537	0.76
2/17/2026	0.76	0.78	0.69	0.75	240,798	0.75
2/13/2026	0.80	0.80	0.72	0.77	270,857	0.77
2/12/2026	0.79	0.79	0.73	0.74	278,886	0.74
2/11/2026	0.81	0.82	0.76	0.82	260,863	0.82
2/10/2026	0.83	0.83	0.77	0.83	310,349	0.83
2/09/2026	0.75	0.82	0.74	0.82	411,505	0.82
2/06/2026	0.74	0.80	0.72	0.78	443,307	0.78
2/05/2026	0.75	0.76	0.68	0.76	792,591	0.76
2/04/2026	0.75	0.75	0.69	0.75	435,400	0.75
2/03/2026	0.74	0.77	0.71	0.77	454,810	0.77
2/02/2026	0.74	0.79	0.73	0.78	660,897	0.78
1/30/2026	0.78	0.79	0.73	0.79	1,490,687	0.79
1/29/2026	1.11	1.11	0.82	0.84	26,990,693	0.84
1/28/2026	0.88	0.95	0.82	0.90	27,915,672	0.90
1/27/2026	0.83	0.86	0.80	0.86	242,980	0.86
1/26/2026	0.94	0.94	0.82	0.85	373,436	0.85
1/23/2026	0.90	0.96	0.88	0.91	599,209	0.91
1/22/2026	0.82	0.90	0.82	0.90	106,234	0.90
1/21/2026	0.85	0.88	0.81	0.83	127,885	0.83
1/20/2026	0.92	0.92	0.85	0.86	187,588	0.86
1/16/2026	0.93	0.94	0.92	0.92	120,228	0.92