Expion360 Inc. (XPON) NASDAQ

0.60

+0.029(+5.11%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.58	0.6	0.6	0.61	0.56	199,599
April 01, 2026	0.57	0.57	0.57	0.59	0.57	213,941
March 31, 2026	0.51	0.57	0.57	0.58	0.51	252,300
March 30, 2026	0.56	0.49	0.49	0.58	0.49	322,537
March 27, 2026	0.59	0.56	0.56	0.59	0.54	193,515
March 26, 2026	0.62	0.6	0.6	0.62	0.58	151,152
March 25, 2026	0.68	0.62	0.62	0.68	0.61	150,049
March 24, 2026	0.63	0.65	0.65	0.65	0.6	113,576
March 23, 2026	0.58	0.63	0.63	0.63	0.57	233,614
March 20, 2026	0.6	0.57	0.57	0.6	0.56	382,844
March 19, 2026	0.61	0.6	0.6	0.62	0.58	239,207
March 18, 2026	0.63	0.61	0.61	0.63	0.58	386,446
March 17, 2026	0.72	0.65	0.65	0.72	0.63	695,889
March 16, 2026	0.69	0.71	0.71	0.71	0.66	102,959
March 13, 2026	0.69	0.67	0.67	0.7	0.67	128,952
March 12, 2026	0.73	0.68	0.68	0.74	0.68	209,418
March 11, 2026	0.71	0.72	0.72	0.72	0.69	130,466
March 10, 2026	0.72	0.71	0.71	0.73	0.7	104,025
March 09, 2026	0.71	0.72	0.72	0.72	0.66	180,176
March 06, 2026	0.74	0.71	0.71	0.74	0.69	139,423
March 05, 2026	0.7	0.74	0.74	0.77	0.68	360,081
March 04, 2026	0.65	0.69	0.69	0.71	0.64	222,167
March 03, 2026	0.62	0.65	0.65	0.67	0.61	191,407
March 02, 2026	0.62	0.65	0.65	0.66	0.61	229,746
February 27, 2026	0.69	0.66	0.66	0.7	0.65	187,248
February 26, 2026	0.7	0.7	0.7	0.72	0.69	115,721
February 25, 2026	0.7	0.7	0.7	0.71	0.68	141,400
February 24, 2026	0.68	0.68	0.68	0.72	0.67	318,538
February 23, 2026	0.71	0.68	0.68	0.72	0.65	281,655
February 20, 2026	0.74	0.72	0	0.74	0.7	243,815
February 19, 2026	0.74	0.74	0	0.75	0.71	230,900
February 18, 2026	0.74	0.76	0	0.76	0.72	137,400
February 17, 2026	0.76	0.75	0	0.78	0.69	242,900
February 13, 2026	0.8	0.77	0	0.8	0.72	270,900
February 12, 2026	0.79	0.74	0	0.79	0.74	279,900
February 11, 2026	0.81	0.82	0	0.82	0.76	264,300
February 10, 2026	0.83	0.83	0	0.83	0.77	314,302
February 09, 2026	0.75	0.82	0	0.82	0.75	413,137
February 06, 2026	0.74	0.78	0	0.8	0.72	443,307
February 05, 2026	0.75	0.76	0	0.76	0.68	802,700
February 04, 2026	0.75	0.75	0	0.75	0.69	441,400
February 03, 2026	0.74	0.77	0	0.77	0.71	458,239
February 02, 2026	0.74	0.78	0	0.79	0.73	690,500
January 30, 2026	0.78	0.79	0	0.79	0.73	1.49M
January 29, 2026	1.11	0.84	0	1.11	0.82	27.1M
January 28, 2026	0.88	0.9	0	0.95	0.82	30.22M
January 27, 2026	0.83	0.86	0	0.86	0.8	244,000
January 26, 2026	0.94	0.85	0	0.94	0.82	373,660
January 23, 2026	0.9	0.91	0	0.96	0.88	599,209
January 22, 2026	0.82	0.9	0	0.9	0.82	108,024
January 21, 2026	0.85	0.83	0	0.88	0.81	128,068
January 20, 2026	0.92	0.86	0	0.92	0.85	189,110
January 16, 2026	0.93	0.92	0	0.94	0.92	120,228
January 15, 2026	0.93	0.92	0	0.93	0.9	91,194
January 14, 2026	0.95	0.93	0	0.95	0.9	113,827
January 13, 2026	0.93	0.93	0	0.93	0.88	167,617
January 12, 2026	0.91	0.92	0	0.92	0.88	93,600
January 09, 2026	0.91	0.9	0	0.92	0.88	97,400
January 08, 2026	0.87	0.9	0	0.9	0.85	126,500
January 07, 2026	0.93	0.89	0	0.93	0.87	130,858