Expion360 Inc. (XPON) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
XPON Historical Return
If you invested $1000 in Expion360 Inc. (XPON) since IPO date, it would be worth $0.38 as of November 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0.7, while $1000 invested 1 year ago would be worth $227.74. This corresponds to total returns of -99.96%, -99.93%, -77.23%, respectively, with annualized returns of -82.04%, -91.12%, -77.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
XPON Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2026 | 3.93 | 3.67 | 3.67 | 4.11 | 3.41 | 38,370 |
| October 29, 2026 | 3.92 | 4.05 | 4.05 | 4.23 | 3.87 | 22,022 |
| October 28, 2026 | 3.65 | 3.85 | 3.85 | 3.95 | 3.65 | 6,620 |
| October 27, 2026 | 3.64 | 3.7 | 3.7 | 3.96 | 3.64 | 5,420 |
| October 26, 2026 | 3.78 | 3.57 | 3.57 | 3.79 | 3.43 | 18,450 |
| October 23, 2026 | 3.98 | 3.95 | 3.95 | 4.21 | 3.95 | 8,204 |
| October 22, 2026 | 3.87 | 3.92 | 3.92 | 4.06 | 3.86 | 6,454 |
| October 21, 2026 | 3.77 | 4.1 | 4.1 | 4.1 | 3.77 | 14,291 |
| October 20, 2026 | 3.92 | 3.91 | 3.91 | 3.94 | 3.8 | 12,111 |
| October 19, 2026 | 3.79 | 3.76 | 3.76 | 3.89 | 3.61 | 11,752 |
| October 16, 2026 | 3.95 | 3.85 | 3.85 | 3.95 | 3.67 | 7,565 |
| October 15, 2026 | 3.76 | 3.93 | 3.93 | 3.94 | 3.76 | 3,664 |
| October 14, 2026 | 3.66 | 3.93 | 3.93 | 4.04 | 3.66 | 17,365 |
| October 13, 2026 | 3.92 | 3.97 | 3.97 | 4.2 | 3.88 | 8,241 |
| October 12, 2026 | 4 | 4.08 | 4.08 | 4.14 | 3.97 | 11,723 |
| October 09, 2026 | 4.08 | 4.16 | 4.16 | 4.16 | 4.04 | 8,514 |
| October 08, 2026 | 3.98 | 4.03 | 4.03 | 4.05 | 3.85 | 11,428 |
| October 07, 2026 | 4 | 3.85 | 3.85 | 4.09 | 3.81 | 19,302 |
| October 06, 2026 | 4.34 | 4.09 | 4.09 | 4.68 | 4.01 | 38,956 |
| October 05, 2026 | 4.07 | 4.46 | 4.46 | 4.64 | 3.99 | 30,595 |
| October 02, 2026 | 4.24 | 4.2 | 4.2 | 4.39 | 4.1 | 15,816 |
| October 01, 2026 | 4.45 | 4.3 | 4.3 | 4.55 | 4.3 | 19,618 |
| September 30, 2026 | 4.57 | 4.56 | 4.56 | 4.69 | 4.48 | 10,447 |
| September 29, 2026 | 4.46 | 4.55 | 4.55 | 4.98 | 4.46 | 45,157 |
| September 28, 2026 | 4.55 | 4.44 | 4.44 | 4.63 | 4.4 | 20,152 |
| September 25, 2026 | 4.76 | 4.66 | 4.66 | 4.85 | 4.62 | 30,946 |
| September 24, 2026 | 4.74 | 4.77 | 4.77 | 4.86 | 4.66 | 34,392 |
| September 23, 2026 | 5.34 | 4.71 | 4.71 | 5.34 | 4.66 | 74,712 |
| September 22, 2026 | 4.94 | 5.3 | 5.3 | 5.5 | 4.8 | 59,544 |
| September 21, 2026 | 4.7 | 4.85 | 4.85 | 4.91 | 4.67 | 45,819 |
| September 18, 2026 | 4.99 | 4.65 | 4.65 | 5.2 | 4.56 | 81,242 |
| September 17, 2026 | 4.97 | 5.08 | 5.08 | 5.11 | 4.95 | 35,973 |
| September 16, 2026 | 4.85 | 4.84 | 4.84 | 4.97 | 4.75 | 57,867 |
| September 15, 2026 | 4.63 | 4.96 | 4.96 | 5.13 | 4.61 | 167,140 |
| September 11, 2026 | 5.25 | 5.07 | 5.07 | 5.39 | 5.05 | 46,864 |
| September 10, 2026 | 5.41 | 5.19 | 5.19 | 5.73 | 5.11 | 63,480 |
| September 09, 2026 | 5.48 | 5.5 | 5.5 | 5.7 | 5.41 | 40,933 |
| September 08, 2026 | 5.89 | 5.55 | 5.55 | 5.9 | 5.5 | 82,789 |
| September 04, 2026 | 5.95 | 5.86 | 5.86 | 6.07 | 5.61 | 94,671 |
| September 03, 2026 | 6.02 | 6.2 | 6.2 | 6.63 | 5.83 | 0 |
| September 02, 2026 | 6.23 | 6.08 | 6.08 | 6.39 | 5.34 | 200,134 |
| September 01, 2026 | 6.54 | 6.17 | 6.17 | 6.9 | 6.13 | 203,675 |
| August 31, 2026 | 7.4 | 7.01 | 7.01 | 7.87 | 6.8 | 540,144 |
| August 28, 2026 | 8.66 | 7.45 | 7.45 | 10.77 | 7.11 | 8.1M |
| August 27, 2026 | 8.2 | 7.97 | 7.97 | 8.46 | 7.36 | 981,789 |
| August 26, 2026 | 6.4 | 9.17 | 9.17 | 11.79 | 6.3 | 36.49M |
| August 25, 2026 | 5.43 | 5.27 | 5.27 | 5.5 | 4.8 | 0 |
| August 24, 2026 | 7.82 | 6.2 | 6.2 | 9.25 | 6.04 | 0 |
| August 21, 2026 | 3.67 | 3.44 | 3.44 | 3.67 | 3.4 | 44,107 |
| August 20, 2026 | 3.82 | 3.61 | 3.61 | 3.82 | 3.53 | 61,553 |
| August 19, 2026 | 4.04 | 3.75 | 3.75 | 4.27 | 3.75 | 0 |
| August 18, 2026 | 4.1 | 4.15 | 4.15 | 4.52 | 3.93 | 0 |
| August 17, 2026 | 4.51 | 4.43 | 4.43 | 4.9 | 4.3 | 7.26M |
| August 14, 2026 | 3.67 | 3.64 | 3.64 | 3.67 | 3.62 | 5.39M |
| August 13, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.5 | 7,748 |
| August 12, 2026 | 3.69 | 3.5 | 3.5 | 3.7 | 3.45 | 26,470 |
| August 11, 2026 | 3.6 | 3.74 | 3.74 | 3.89 | 3.6 | 0 |
| August 10, 2026 | 3.59 | 3.55 | 3.55 | 3.61 | 3.51 | 13,421 |
| August 07, 2026 | 3.34 | 3.47 | 3.47 | 3.54 | 3.29 | 29,799 |
| August 06, 2026 | 3.34 | 3.31 | 3.31 | 3.55 | 3.28 | 19,130 |
AD
