Expion360 Inc. - XPON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	0.8	0.77	0.77	0.8	0.72	268,406
February 12, 2026	0.79	0.74	0.74	0.79	0.74	279,900
February 11, 2026	0.81	0.82	0.82	0.82	0.76	264,280
February 10, 2026	0.83	0.83	0.83	0.83	0.77	314,302
February 09, 2026	0.75	0.82	0.82	0.82	0.75	413,137
February 06, 2026	0.74	0.78	0.78	0.8	0.72	443,307
February 05, 2026	0.75	0.76	0.76	0.76	0.68	802,666
February 04, 2026	0.75	0.75	0.75	0.75	0.69	441,400
February 03, 2026	0.74	0.77	0.77	0.77	0.71	458,239
February 02, 2026	0.74	0.78	0.78	0.79	0.73	690,481
January 30, 2026	0.78	0.79	0.79	0.79	0.73	1.49M
January 29, 2026	1.11	0.84	0.84	1.11	0.82	27.1M
January 28, 2026	0.88	0.9	0.9	0.94	0.82	23.91M
January 27, 2026	0.83	0.86	0.86	0.86	0.8	243,975
January 26, 2026	0.94	0.85	0.85	0.94	0.82	373,660
January 23, 2026	0.9	0.91	0.91	0.96	0.88	599,209
January 22, 2026	0.82	0.9	0.9	0.9	0.82	105,692
January 21, 2026	0.85	0.83	0.83	0.88	0.81	128,068
January 20, 2026	0.92	0.86	0.86	0.92	0.85	189,110
January 16, 2026	0.93	0.92	0.92	0.94	0.92	120,228
January 15, 2026	0.93	0.92	0.92	0.93	0.9	91,194
January 14, 2026	0.95	0.93	0.93	0.95	0.9	113,827
January 13, 2026	0.93	0.93	0.93	0.93	0.88	167,617
January 12, 2026	0.91	0.92	0.92	0.92	0.88	93,600
January 09, 2026	0.91	0.9	0.9	0.92	0.88	90,626
January 08, 2026	0.87	0.9	0.9	0.9	0.85	126,459
January 07, 2026	0.93	0.89	0.89	0.93	0.87	130,858
January 06, 2026	0.85	0.9	0.9	0.9	0.83	134,238
January 05, 2026	0.84	0.83	0.83	0.88	0.82	271,046
January 02, 2026	0.73	0.81	0.81	0.81	0.71	231,307
December 31, 2025	0.71	0.68	0.68	0.74	0.66	406,023
December 30, 2025	0.77	0.72	0.72	0.77	0.72	159,805
December 29, 2025	0.8	0.75	0.75	0.81	0.73	375,101
December 26, 2025	0.87	0.82	0.82	0.87	0.8	238,230
December 24, 2025	0.87	0.86	0.86	0.87	0.84	68,036
December 23, 2025	0.89	0.87	0.87	0.9	0.83	210,843
December 22, 2025	0.88	0.9	0.9	0.92	0.86	197,228
December 19, 2025	0.85	0.89	0.89	0.92	0.85	259,975
December 18, 2025	0.87	0.87	0.87	0.93	0.82	216,644
December 17, 2025	0.94	0.88	0.88	0.96	0.88	162,300
December 16, 2025	0.91	0.94	0.94	0.98	0.89	196,522
December 15, 2025	1.05	0.98	0.98	1.07	0.98	308,800
December 12, 2025	1.16	1.05	1.05	1.2	1.05	316,213
December 11, 2025	1.21	1.16	1.16	1.22	1.16	134,560
December 10, 2025	1.23	1.23	1.23	1.26	1.21	176,220
December 09, 2025	1.21	1.23	1.23	1.25	1.2	181,100
December 08, 2025	1.22	1.21	1.21	1.24	1.17	262,600
December 05, 2025	1.23	1.2	1.2	1.25	1.19	282,045
December 04, 2025	1.17	1.24	1.24	1.24	1.15	341,502
December 03, 2025	1.14	1.17	1.17	1.18	1.12	236,023
December 02, 2025	1.08	1.14	1.14	1.14	1.07	186,855
December 01, 2025	1.15	1.09	1.09	1.15	1.07	269,300
November 28, 2025	1.16	1.16	1.16	1.19	1.14	281,563
November 26, 2025	1.09	1.15	1.15	1.17	1.08	645,248
November 25, 2025	1.07	1.09	1.09	1.14	1.04	587,900
November 24, 2025	1.12	1.07	1.07	1.12	1.05	330,737
November 21, 2025	1.02	1.13	1.13	1.16	1	1.35M
November 20, 2025	1.05	1.02	1.02	1.07	1.01	307,600
November 19, 2025	0.99	1.02	1.02	1.1	0.99	555,897
November 18, 2025	1.07	1.01	1.01	1.08	1.01	540,408

Expion360 Inc. (XPON) NASDAQ