NASDAQ : XPON
Expion360 Inc. — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 3.58 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.45M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Expion360 Inc. (XPON) closed at 3.58 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.93 | 4.11 | 3.53 | 3.58 | 39,169 | -11.60% |
| 2026-10-29 | 3.922 | 4.23 | 3.866 | 4.05 | 22,073 | +5.19% |
| 2026-10-28 | 3.651 | 3.945 | 3.651 | 3.85 | 6,867 | +4.05% |
| 2026-10-27 | 3.64 | 3.8 | 3.64 | 3.7 | 5,427 | +3.64% |
| 2026-10-26 | 3.78 | 3.79 | 3.43 | 3.57 | 18,534 | -9.51% |
| 2026-10-23 | 3.98 | 4.207 | 3.945 | 3.945 | 8,215 | +0.64% |
| 2026-10-22 | 4.04 | 4.04 | 3.86 | 3.92 | 6,648 | -4.39% |
| 2026-10-21 | 3.77 | 4.16 | 3.77 | 4.1 | 14,407 | +4.86% |
| 2026-10-20 | 3.8 | 3.98 | 3.8 | 3.91 | 12,402 | +3.99% |
| 2026-10-19 | 3.89 | 3.89 | 3.61 | 3.76 | 11,976 | -2.34% |
| 2026-10-16 | 3.95 | 3.95 | 3.67 | 3.85 | 8,042 | -2.04% |
| 2026-10-15 | 3.82 | 3.93 | 3.76 | 3.93 | 3,732 | +0.00% |
| 2026-10-14 | 3.98 | 4.035 | 3.66 | 3.93 | 17,967 | -1.01% |
| 2026-10-13 | 3.92 | 4.2 | 3.88 | 3.97 | 8,647 | -2.70% |
| 2026-10-12 | 4 | 4.14 | 3.97 | 4.08 | 11,735 | -1.92% |
| 2026-10-09 | 4 | 4.181 | 4 | 4.16 | 9,468 | +3.23% |
| 2026-10-08 | 3.98 | 4.05 | 3.85 | 4.03 | 11,570 | +4.68% |
| 2026-10-07 | 4 | 4.093 | 3.81 | 3.85 | 19,350 | -5.87% |
| 2026-10-06 | 4.68 | 4.68 | 4.03 | 4.09 | 40,133 | -8.30% |
| 2026-10-05 | 4.07 | 4.64 | 3.95 | 4.46 | 30,695 | +6.19% |
| 2026-10-02 | 4.231 | 4.39 | 4.13 | 4.2 | 17,235 | -2.33% |
| 2026-10-01 | 4.45 | 4.55 | 4.3 | 4.3 | 21,823 | -3.80% |
| 2026-09-30 | 4.49 | 4.69 | 4.47 | 4.47 | 12,775 | -1.76% |
| 2026-09-29 | 4.36 | 4.98 | 4.36 | 4.55 | 45,226 | +2.48% |
| 2026-09-28 | 4.6 | 4.63 | 4.4 | 4.44 | 20,153 | -4.72% |
| 2026-09-25 | 4.865 | 4.865 | 4.65 | 4.66 | 31,322 | -2.31% |
| 2026-09-24 | 4.78 | 4.86 | 4.66 | 4.77 | 34,498 | +1.27% |
| 2026-09-23 | 5.34 | 5.34 | 4.655 | 4.71 | 76,225 | -11.13% |
| 2026-09-22 | 4.85 | 5.49 | 4.6 | 5.3 | 358,672 | +9.28% |
| 2026-09-21 | 4.664 | 4.91 | 4.66 | 4.85 | 46,279 | +4.30% |
| 2026-09-18 | 4.99 | 5.2 | 4.56 | 4.65 | 82,676 | -8.46% |
| 2026-09-17 | 4.84 | 5.25 | 4.7 | 5.08 | 36,750 | +4.96% |
| 2026-09-16 | 4.96 | 5.08 | 4.77 | 4.84 | 58,542 | -2.42% |
| 2026-09-15 | 4.63 | 5.13 | 4.61 | 4.96 | 197,560 | +8.06% |
| 2026-09-14 | 5 | 5.042 | 4.57 | 4.59 | 756,730 | -9.47% |
| 2026-09-11 | 5.25 | 5.4 | 5.05 | 5.07 | 47,164 | -2.31% |
| 2026-09-10 | 5.4 | 5.725 | 5.14 | 5.19 | 64,352 | -5.64% |
| 2026-09-09 | 5.48 | 5.7 | 5.4 | 5.5 | 42,567 | -0.90% |
| 2026-09-08 | 5.89 | 5.895 | 5.5 | 5.55 | 83,554 | -5.29% |
| 2026-09-04 | 6.01 | 6.066 | 5.61 | 5.86 | 96,072 | -5.48% |
| 2026-09-03 | 6.02 | 6.631 | 5.83 | 6.2 | 109,112 | +1.97% |
| 2026-09-02 | 6.23 | 6.39 | 5.34 | 6.08 | 201,508 | -1.46% |
| 2026-09-01 | 6.54 | 6.9 | 6.05 | 6.17 | 207,996 | -11.98% |
| 2026-08-31 | 7.4 | 7.87 | 6.8 | 7.01 | 544,271 | -5.84% |
| 2026-08-28 | 8.66 | 10.77 | 7.11 | 7.445 | 8,131,463 | -6.59% |
| 2026-08-27 | 8.23 | 8.46 | 7.36 | 7.97 | 999,000 | -13.09% |
| 2026-08-26 | 6.4 | 11.79 | 6.3 | 9.17 | 36,813,364 | +74.00% |
| 2026-08-25 | 5.43 | 5.5 | 4.8 | 5.27 | 9,525,569 | -15.00% |
| 2026-08-24 | 7.77 | 9.26 | 6.02 | 6.2 | 86,183,255 | +80.49% |
| 2026-08-21 | 3.67 | 3.67 | 3.405 | 3.435 | 45,085 | -4.85% |
| 2026-08-20 | 3.82 | 3.82 | 3.53 | 3.61 | 62,781 | -3.73% |
| 2026-08-19 | 4.04 | 4.27 | 3.75 | 3.75 | 93,007 | -9.64% |
| 2026-08-18 | 4.1 | 4.519 | 3.93 | 4.15 | 383,003 | -6.32% |
| 2026-08-17 | 4.51 | 4.9 | 4.3 | 4.43 | 7,372,905 | +21.70% |
| 2026-08-14 | 3.67 | 3.67 | 3.615 | 3.64 | 6,244,085 | +0.34% |
| 2026-08-13 | 3.5 | 3.628 | 3.5 | 3.628 | 7,818 | +3.64% |
| 2026-08-12 | 3.69 | 3.7 | 3.45 | 3.5 | 26,587 | -6.42% |
| 2026-08-11 | 3.6 | 3.89 | 3.6 | 3.74 | 60,757 | +5.35% |
| 2026-08-10 | 3.59 | 3.61 | 3.505 | 3.55 | 13,485 | +2.31% |
| 2026-08-07 | 3.34 | 3.54 | 3.29 | 3.47 | 29,876 | +4.83% |
| 2026-08-06 | 3.34 | 3.545 | 3.31 | 3.31 | 19,462 | -0.60% |
| 2026-08-05 | 3.45 | 3.5 | 3.29 | 3.33 | 6,678 | -3.48% |
| 2026-08-04 | 3.27 | 3.566 | 3.27 | 3.45 | 26,004 | +5.50% |
| 2026-08-03 | 3.63 | 3.68 | 3.18 | 3.27 | 44,977 | -9.42% |
| 2026-07-31 | 3.62 | 3.745 | 3.56 | 3.61 | 14,703 | +0.56% |
| 2026-07-30 | 3.54 | 3.8 | 3.45 | 3.59 | 37,203 | +4.36% |
| 2026-07-29 | 3.649 | 3.649 | 3.42 | 3.44 | 12,930 | -4.18% |
| 2026-07-28 | 3.55 | 3.66 | 3.53 | 3.59 | 5,869 | +0.70% |
| 2026-07-27 | 3.31 | 3.67 | 3.14 | 3.565 | 38,327 | +8.19% |
| 2026-07-24 | 3.4 | 3.585 | 3.29 | 3.295 | 41,837 | -5.86% |
| 2026-07-23 | 3.5 | 3.65 | 3.17 | 3.5 | 39,319 | -1.96% |
| 2026-07-22 | 3.68 | 3.837 | 3.5 | 3.57 | 57,404 | -3.77% |
| 2026-07-21 | 2.77 | 3.75 | 2.77 | 3.71 | 101,911 | +9.63% |
| 2026-07-20 | 3.6 | 3.6 | 3.133 | 3.384 | 25,333 | -8.32% |
| 2026-07-17 | 3.876 | 4.199 | 3.66 | 3.691 | 13,323 | -11.10% |
| 2026-07-16 | 4.44 | 4.44 | 4.141 | 4.152 | 10,138 | -2.89% |
| 2026-07-15 | 4.201 | 4.428 | 4.201 | 4.276 | 4,665 | +2.44% |
| 2026-07-14 | 4.08 | 4.56 | 4.014 | 4.174 | 7,983 | +4.82% |
| 2026-07-13 | 4.261 | 4.4 | 3.786 | 3.982 | 9,559 | -8.09% |
| 2026-07-10 | 4.652 | 4.652 | 4.321 | 4.332 | 5,015 | -5.00% |
| 2026-07-09 | 4.56 | 4.674 | 4.453 | 4.56 | 10,262 | +0.00% |
| 2026-07-08 | 4.824 | 4.841 | 4.56 | 4.56 | 9,681 | -5.68% |
| 2026-07-07 | 5.196 | 5.316 | 4.835 | 4.835 | 9,690 | -9.62% |
| 2026-07-06 | 5.28 | 5.519 | 5.28 | 5.35 | 7,238 | -0.04% |
| 2026-07-02 | 5.412 | 5.64 | 5.352 | 5.352 | 5,185 | -3.61% |
| 2026-07-01 | 5.401 | 5.641 | 5.376 | 5.552 | 4,534 | +2.82% |
| 2026-06-30 | 5.412 | 5.519 | 5.34 | 5.4 | 6,518 | -2.53% |
| 2026-06-29 | 5.76 | 5.76 | 5.162 | 5.54 | 10,205 | +3.75% |
| 2026-06-26 | 5.46 | 5.76 | 5.28 | 5.34 | 4,377 | -1.33% |
| 2026-06-25 | 5.4 | 6 | 5.34 | 5.412 | 5,668 | -0.22% |
| 2026-06-24 | 5.632 | 5.699 | 5.4 | 5.424 | 15,016 | -1.74% |
| 2026-06-23 | 5.748 | 5.748 | 5.52 | 5.52 | 6,027 | -4.17% |
| 2026-06-22 | 5.82 | 5.879 | 5.64 | 5.76 | 16,318 | +6.19% |
| 2026-06-18 | 6.12 | 6.235 | 5.424 | 5.424 | 19,293 | -10.32% |
| 2026-06-17 | 5.76 | 6.348 | 5.592 | 6.048 | 14,178 | +7.23% |
| 2026-06-16 | 5.748 | 5.844 | 5.64 | 5.64 | 4,994 | -2.29% |
| 2026-06-15 | 6 | 6.151 | 5.772 | 5.772 | 8,577 | -4.51% |
| 2026-06-12 | 6.12 | 6.348 | 5.861 | 6.044 | 5,795 | -1.81% |
| 2026-06-11 | 5.784 | 6.18 | 5.629 | 6.156 | 9,788 | +5.12% |
| 2026-06-10 | 5.4 | 6.23 | 5.4 | 5.856 | 22,928 | +7.96% |
| 2026-06-09 | 5.699 | 5.699 | 5.406 | 5.424 | 13,325 | -4.84% |
| 2026-06-08 | 6.005 | 6.005 | 5.665 | 5.7 | 7,943 | -1.25% |
| 2026-06-05 | 6.121 | 6.121 | 5.76 | 5.772 | 23,920 | -8.54% |
| 2026-06-04 | 6.042 | 6.57 | 6.014 | 6.311 | 17,314 | +3.38% |
| 2026-06-03 | 6.36 | 6.36 | 6.042 | 6.104 | 9,647 | -5.62% |
| 2026-06-02 | 6.48 | 6.92 | 6.427 | 6.468 | 15,435 | +1.32% |
| 2026-06-01 | 6.415 | 6.547 | 6.24 | 6.384 | 7,781 | +0.09% |
| 2026-05-29 | 6.428 | 6.622 | 6.278 | 6.378 | 6,816 | +0.26% |
| 2026-05-28 | 6.3 | 6.631 | 6.26 | 6.361 | 8,379 | +0.78% |
| 2026-05-27 | 6.36 | 6.479 | 6.184 | 6.312 | 8,319 | +0.19% |
| 2026-05-26 | 6.319 | 6.485 | 6.24 | 6.3 | 9,114 | +0.19% |
| 2026-05-22 | 6.528 | 6.96 | 5.978 | 6.288 | 31,652 | +0.42% |
| 2026-05-21 | 5.999 | 6.388 | 5.88 | 6.262 | 17,369 | +0.15% |
| 2026-05-20 | 6.228 | 6.408 | 5.884 | 6.252 | 9,526 | +2.74% |
| 2026-05-19 | 6.36 | 6.407 | 5.88 | 6.085 | 25,835 | -5.90% |
| 2026-05-18 | 7.08 | 7.108 | 6.36 | 6.467 | 26,159 | -8.66% |
| 2026-05-15 | 7.333 | 7.44 | 7.08 | 7.08 | 12,458 | -1.86% |
| 2026-05-14 | 7.44 | 7.655 | 7.214 | 7.214 | 6,890 | +0.05% |
| 2026-05-13 | 7.2 | 7.678 | 7.08 | 7.211 | 11,128 | -1.80% |
| 2026-05-12 | 7.56 | 7.56 | 7.321 | 7.343 | 7,108 | -2.25% |