Expion360 Inc. - XPON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 03, 2025	1.38	1.44	1.44	1.47	1.37	535,100
September 02, 2025	1.43	1.33	1.33	1.47	1.25	1.16M
August 29, 2025	1.6	1.5	1.5	1.61	1.5	653,172
August 28, 2025	1.63	1.62	1.62	1.71	1.62	446,000
August 27, 2025	1.61	1.66	1.66	1.7	1.6	724,452
August 26, 2025	1.62	1.59	1.59	1.65	1.54	790,406
August 25, 2025	1.69	1.64	1.64	1.77	1.63	1.19M
August 22, 2025	1.71	1.79	1.79	1.88	1.66	12.9M
August 21, 2025	1.52	1.53	1.53	1.58	1.48	806,003
August 20, 2025	1.7	1.56	1.56	1.74	1.49	1.29M
August 19, 2025	1.78	1.71	1.71	1.85	1.6	2.37M
August 18, 2025	2.09	1.77	1.77	2.21	1.77	6.14M
August 15, 2025	1.95	1.85	1.85	2.05	1.7	9.4M
August 14, 2025	3.66	2.02	2.02	5.5	1.93	385.45M
August 13, 2025	1.2	1.31	1.31	1.34	1.2	5.24M
August 12, 2025	1.15	1.18	1.18	1.21	1.15	28,283
August 11, 2025	1.15	1.16	1.16	1.19	1.11	41,129
August 08, 2025	1.12	1.1	1.1	1.12	1.08	36,118
August 07, 2025	1.11	1.1	1.1	1.13	1.08	43,204
August 06, 2025	1.13	1.11	1.11	1.15	1.09	35,516
August 05, 2025	1.15	1.12	1.12	1.2	1.11	61,120
August 04, 2025	1.1	1.15	1.15	1.15	1.09	115,000
August 01, 2025	1.15	1.13	1.13	1.18	1.1	79,361
July 31, 2025	1.18	1.17	1.17	1.21	1.15	87,800
July 30, 2025	1.34	1.2	1.2	1.34	1.2	157,671
July 29, 2025	1.28	1.37	1.37	1.38	1.11	233,700
July 28, 2025	1.42	1.3	1.3	1.45	1.3	163,300
July 25, 2025	1.46	1.44	1.44	1.5	1.4	93,644
July 24, 2025	1.35	1.42	1.42	1.48	1.34	252,100
July 23, 2025	1.42	1.39	1.39	1.43	1.29	280,191
July 22, 2025	1.4	1.37	1.37	1.55	1.3	481,413
July 21, 2025	1.36	1.46	1.46	1.77	1.3	2.81M
July 18, 2025	1.31	1.58	1.58	1.6	1.16	53.92M
July 17, 2025	0.88	1.04	1.04	1.09	0.88	185,298
July 16, 2025	0.87	0.91	0.91	0.91	0.87	53,900
July 15, 2025	0.9	0.89	0.89	0.9	0.88	18,349
July 14, 2025	0.88	0.9	0.9	0.91	0.88	8,026
July 11, 2025	0.9	0.91	0.91	0.91	0.88	16,763
July 10, 2025	0.87	0.91	0.91	0.91	0.87	47,654
July 09, 2025	0.92	0.89	0.89	0.92	0.87	17,047
July 08, 2025	0.85	0.91	0.91	0.96	0.85	34,400
July 07, 2025	0.94	0.89	0.89	0.94	0.85	33,625
July 03, 2025	0.9	0.91	0.91	0.95	0.9	9,300
July 02, 2025	0.95	0.94	0.94	0.95	0.9	16,658
July 01, 2025	0.91	0.91	0.91	0.95	0.91	34,702
June 30, 2025	0.86	0.91	0.92	0.95	0.86	104,673
June 27, 2025	0.91	0.86	0.86	0.97	0.79	113,261
June 26, 2025	0.9	0.93	0.93	0.94	0.86	67,040
June 25, 2025	0.97	0.86	0.86	0.97	0.81	63,316
June 24, 2025	0.89	0.9	0.9	0.94	0.88	29,977
June 23, 2025	0.9	0.88	0.88	0.94	0.87	17,984
June 20, 2025	0.88	0.88	0.88	0.97	0.88	66,930
June 18, 2025	0.87	0.94	0.94	0.94	0.87	9,400
June 17, 2025	0.94	0.91	0.91	0.94	0.89	30,100
June 16, 2025	0.91	0.94	0.94	0.95	0.91	34,889
June 13, 2025	1	0.94	0.94	1	0.91	76,671
June 12, 2025	0.95	0.96	0.96	0.98	0.95	22,385
June 11, 2025	0.97	0.98	0.98	0.99	0.95	35,439
June 10, 2025	0.96	0.97	0.97	1	0.94	131,916
June 09, 2025	0.98	0.94	0.94	0.99	0.93	76,300

Expion360 Inc. (XPON) NASDAQ