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 $0.64 as of September 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1.07, while $1000 invested 1 year ago would be worth $351.85. This corresponds to total returns of -99.94%, -99.89%, -64.81%, respectively, with annualized returns of -81.01%, -89.78%, -64.81%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 05, 2026 | 3.36 | 3.33 | 3.33 | 3.5 | 3.29 | 6,108 |
| August 04, 2026 | 3.27 | 3.45 | 3.45 | 3.57 | 3.27 | 25,774 |
| August 03, 2026 | 3.63 | 3.27 | 3.27 | 3.68 | 3.18 | 44,951 |
| July 31, 2026 | 3.62 | 3.61 | 3.61 | 3.75 | 3.56 | 14,702 |
| July 30, 2026 | 3.54 | 3.59 | 3.59 | 3.8 | 3.45 | 36,065 |
| July 29, 2026 | 3.65 | 3.44 | 3.44 | 3.65 | 3.42 | 12,447 |
| July 28, 2026 | 3.59 | 3.59 | 3.59 | 3.65 | 3.53 | 5,809 |
| July 27, 2026 | 3.31 | 3.57 | 3.57 | 3.67 | 3.14 | 38,240 |
| July 24, 2026 | 3.4 | 3.3 | 3.3 | 3.58 | 3.22 | 41,217 |
| July 23, 2026 | 3.39 | 3.5 | 3.5 | 3.63 | 3.37 | 36,501 |
| July 22, 2026 | 3.62 | 3.57 | 3.57 | 3.84 | 3.51 | 57,299 |
| July 21, 2026 | 2.77 | 3.71 | 3.71 | 3.75 | 2.77 | 99,476 |
| July 20, 2026 | 3.6 | 3.38 | 3.38 | 3.6 | 3.13 | 25,333 |
| July 17, 2026 | 3.88 | 3.69 | 3.69 | 4.2 | 3.66 | 13,324 |
| July 16, 2026 | 4.44 | 4.15 | 4.15 | 4.44 | 4.14 | 10,142 |
| July 15, 2026 | 4.2 | 4.28 | 4.28 | 4.43 | 4.2 | 4,666 |
| July 14, 2026 | 4.08 | 4.17 | 4.17 | 4.56 | 4.01 | 7,983 |
| July 13, 2026 | 4.26 | 3.98 | 3.98 | 4.4 | 3.79 | 9,560 |
| July 10, 2026 | 4.65 | 4.33 | 4.33 | 4.65 | 4.32 | 5,017 |
| July 09, 2026 | 4.56 | 4.56 | 4.56 | 4.67 | 4.45 | 10,262 |
| July 08, 2026 | 4.82 | 4.56 | 4.56 | 4.84 | 4.56 | 9,682 |
| July 07, 2026 | 5.2 | 4.83 | 4.83 | 5.32 | 4.83 | 9,692 |
| July 06, 2026 | 5.28 | 5.35 | 5.35 | 5.52 | 5.28 | 7,242 |
| July 02, 2026 | 5.41 | 5.35 | 5.35 | 5.64 | 5.35 | 5,186 |
| July 01, 2026 | 5.4 | 5.55 | 5.55 | 5.64 | 5.38 | 4,535 |
| June 30, 2026 | 5.41 | 5.4 | 5.4 | 5.52 | 5.34 | 6,519 |
| June 29, 2026 | 5.76 | 5.54 | 5.54 | 5.76 | 5.16 | 10,205 |
| June 26, 2026 | 5.46 | 5.34 | 5.34 | 5.76 | 5.28 | 4,377 |
| June 25, 2026 | 5.4 | 5.41 | 5.41 | 6 | 5.34 | 5,669 |
| June 24, 2026 | 5.63 | 5.42 | 5.42 | 5.7 | 5.4 | 15,017 |
| June 23, 2026 | 5.75 | 5.52 | 5.52 | 5.75 | 5.52 | 6,027 |
| June 22, 2026 | 5.82 | 5.76 | 5.76 | 5.88 | 5.64 | 16,319 |
| June 18, 2026 | 6.12 | 5.42 | 5.42 | 6.24 | 5.42 | 19,294 |
| June 17, 2026 | 5.76 | 6.05 | 6.05 | 6.35 | 5.59 | 14,178 |
| June 16, 2026 | 5.75 | 5.64 | 5.64 | 5.84 | 5.64 | 4,994 |
| June 15, 2026 | 6 | 5.77 | 5.77 | 6.15 | 5.77 | 8,578 |
| June 12, 2026 | 6.12 | 6.04 | 6.04 | 6.35 | 5.86 | 5,795 |
| June 11, 2026 | 5.78 | 6.16 | 6.16 | 6.18 | 5.63 | 9,792 |
| June 10, 2026 | 5.4 | 5.86 | 5.86 | 6.23 | 5.4 | 22,929 |
| June 09, 2026 | 5.7 | 5.42 | 5.42 | 5.7 | 5.41 | 13,326 |
AD
