Expion360 Inc. - Common Stock (XPON)

Last Price0.6490

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 4th, 7:17 AM EST

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

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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	28,406,572	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
1/15/2026	0.93	0.93	0.90	0.92	90,787	0.92
1/14/2026	0.95	0.95	0.90	0.93	113,133	0.93
1/13/2026	0.93	0.93	0.88	0.93	165,681	0.93
1/12/2026	0.91	0.92	0.88	0.92	93,064	0.92
1/09/2026	0.91	0.92	0.88	0.90	97,386	0.90
1/08/2026	0.87	0.90	0.85	0.90	125,438	0.90
1/07/2026	0.93	0.93	0.87	0.89	130,694	0.89
1/06/2026	0.85	0.90	0.83	0.90	141,875	0.90
1/05/2026	0.84	0.88	0.82	0.83	267,774	0.83
1/02/2026	0.73	0.81	0.71	0.81	231,307	0.81
12/31/2025	0.71	0.74	0.66	0.68	406,023	0.68
12/30/2025	0.77	0.77	0.72	0.72	158,518	0.72
12/29/2025	0.80	0.81	0.73	0.75	374,322	0.75
12/26/2025	0.87	0.87	0.80	0.82	238,230	0.82
12/24/2025	0.87	0.87	0.84	0.86	68,036	0.86
12/23/2025	0.89	0.90	0.83	0.86	211,039	0.86
12/22/2025	0.88	0.92	0.86	0.90	195,483	0.90
12/19/2025	0.85	0.92	0.85	0.89	259,975	0.89
12/18/2025	0.87	0.93	0.82	0.87	215,921	0.87
12/17/2025	0.94	0.96	0.88	0.88	161,246	0.88
12/16/2025	0.91	0.98	0.89	0.94	198,421	0.94
12/15/2025	1.05	1.07	0.98	0.98	256,601	0.98
12/12/2025	1.16	1.20	1.05	1.05	316,213	1.05
12/11/2025	1.21	1.22	1.16	1.16	134,328	1.16
12/10/2025	1.23	1.26	1.21	1.23	181,595	1.23
12/09/2025	1.21	1.25	1.20	1.23	179,629	1.23
12/08/2025	1.22	1.24	1.17	1.21	262,553	1.21
12/05/2025	1.23	1.25	1.19	1.20	282,045	1.20
12/04/2025	1.17	1.24	1.15	1.24	339,065	1.24