Dark

XPON
Expion360 Inc. Common Stock
stock NASDAQ

At Close

Oct 17, 2025 3:59:30 PM EDT

1.54USD+1.316%(+0.02)824,614

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 9:28:30 AM EDT

1.51USD-0.658%(-0.01)15,121

After-hours

Oct 17, 2025 4:49:30 PM EDT

1.49USD-3.247%(-0.05)54,136

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	1.520000	1.540000	1.420000	1.540000	+1.316%	824,614	0.000%
2025-10-16	1.590000	1.600000	1.470000	1.520000	+0.662%	779,402	+1.316%
2025-10-15	1.620000	1.720000	1.510000	1.510000	-5.625%	941,499	+1.987%
2025-10-14	1.560000	1.700000	1.410000	1.600000	-6.433%	2,389,832	-3.750%
2025-10-13	1.600000	1.710000	1.570000	1.710000	+23.913%	4,598,880	-9.942%
2025-10-10	1.510000	1.510000	1.350000	1.380000	-8.000%	893,129	+11.594%
2025-10-09	1.490000	1.560000	1.485000	1.500000	+1.351%	427,063	+2.667%
2025-10-08	1.500000	1.510200	1.470000	1.480000	-2.632%	412,213	+4.054%
2025-10-07	1.600000	1.640000	1.500000	1.520000	-3.185%	700,961	+1.316%
2025-10-06	1.670000	1.680000	1.550000	1.570000	-6.548%	921,717	-1.911%
2025-10-03	1.510000	1.800000	1.510000	1.680000	+9.804%	2,181,039	-8.333%
2025-10-02	1.510000	1.530000	1.484300	1.530000	0.000%	426,488	+0.654%
2025-10-01	1.490000	1.570000	1.460000	1.530000	+6.250%	882,680	+0.654%
2025-09-30	1.400000	1.509500	1.360000	1.440000	0.000%	1,065,233	+6.944%
2025-09-29	1.440000	1.580000	1.430000	1.440000	-2.703%	1,036,228	+6.944%
2025-09-26	1.510000	1.670000	1.470000	1.480000	0.000%	1,238,889	+4.054%
2025-09-25	1.640000	1.690000	1.480000	1.480000	-14.943%	2,492,543	+4.054%
2025-09-24	1.810000	2.050000	1.660000	1.740000	+31.818%	36,903,411	-11.494%
2025-09-23	1.470000	1.520000	1.310000	1.320000	-16.456%	3,811,077	+16.667%
2025-09-22	1.400000	1.659900	1.360000	1.580000	+24.409%	4,397,452	-2.532%
2025-09-19	1.250000	1.289300	1.230000	1.270000	+1.600%	265,700	+21.260%
2025-09-18	1.230000	1.260000	1.230000	1.250000	+2.459%	271,479	+23.200%
2025-09-17	1.220000	1.266000	1.210000	1.220000	-3.937%	392,752	+26.230%
2025-09-16	1.230000	1.297300	1.230000	1.270000	+2.419%	308,462	+21.260%
2025-09-15	1.240000	1.300000	1.230000	1.240000	0.000%	268,210	+24.194%
2025-09-12	1.420000	1.470000	1.220000	1.240000	-15.646%	767,727	+24.194%
2025-09-11	1.230000	1.490000	1.220100	1.470000	+20.492%	1,533,580	+4.762%
2025-09-10	1.170000	1.230000	1.150000	1.220000	+2.521%	600,105	+26.230%
2025-09-09	1.170000	1.260000	1.158700	1.190000	-1.653%	519,590	+29.412%
2025-09-08	1.210000	1.260000	1.180000	1.210000	-2.419%	633,541	+27.273%
2025-09-05	1.250000	1.297200	1.220000	1.240000	-2.362%	360,435	+24.194%
2025-09-04	1.390000	1.460000	1.110000	1.270000	-11.806%	1,197,922	+21.260%
2025-09-03	1.380000	1.470000	1.370000	1.440000	+8.271%	580,854	+6.944%
2025-09-02	1.430000	1.470000	1.250000	1.330000	-11.333%	1,162,201	+15.789%
2025-08-29	1.600000	1.610000	1.500000	1.500000	-7.407%	653,172	+2.667%
2025-08-28	1.630000	1.710000	1.620000	1.620000	-2.410%	445,967	-4.938%
2025-08-27	1.610000	1.700000	1.600000	1.660000	+4.403%	724,452	-7.229%
2025-08-26	1.620000	1.646000	1.540000	1.590000	-3.049%	790,406	-3.145%
2025-08-25	1.690000	1.765000	1.630000	1.640000	-8.380%	1,189,448	-6.098%
2025-08-22	1.710000	1.880000	1.660000	1.790000	+16.993%	13,125,116	-13.966%
2025-08-21	1.490000	1.580000	1.480000	1.530000	-1.923%	2,222,842	+0.654%
2025-08-20	1.700000	1.740000	1.490000	1.560000	-8.772%	1,288,479	-1.282%
2025-08-19	1.780000	1.845000	1.600000	1.710000	-3.390%	2,402,649	-9.942%
2025-08-18	2.090000	2.210000	1.770000	1.770000	-4.324%	6,135,103	-12.994%
2025-08-15	1.950000	2.050000	1.700000	1.850000	-8.416%	9,581,575	-16.757%
2025-08-14	3.660000	5.500000	1.930000	2.020000	+54.198%	390,916,406	-23.762%
2025-08-13	1.200000	1.340000	1.200000	1.310000	+11.017%	17,138,370	+17.557%
2025-08-12	1.150000	1.210000	1.150000	1.180000	+1.724%	28,283	+30.508%
2025-08-11	1.150000	1.190000	1.110600	1.160000	+5.455%	41,129	+32.759%
2025-08-08	1.120000	1.120000	1.080000	1.100000	0.000%	36,118	+40.000%
2025-08-07	1.110000	1.125000	1.084400	1.100000	-0.901%	45,152	+40.000%
2025-08-06	1.130000	1.149900	1.092200	1.110000	-0.893%	35,516	+38.739%
2025-08-05	1.150000	1.200000	1.105200	1.120000	-2.609%	61,120	+37.500%
2025-08-04	1.100000	1.150000	1.090000	1.150000	+1.770%	114,994	+33.913%
2025-08-01	1.150000	1.175000	1.100000	1.130000	-3.419%	79,361	+36.283%
2025-07-31	1.180000	1.205300	1.150000	1.170000	-2.500%	87,757	+31.624%
2025-07-30	1.340000	1.340000	1.196400	1.200000	-12.409%	157,671	+28.333%
2025-07-29	1.280000	1.380000	1.110000	1.370000	+5.385%	233,683	+12.409%
2025-07-28	1.420000	1.452300	1.300000	1.300000	-9.722%	163,254	+18.462%
2025-07-25	1.460000	1.500000	1.400600	1.440000	+1.408%	93,644	+6.944%
2025-07-24	1.350000	1.480000	1.340000	1.420000	+2.158%	252,100	+8.451%
2025-07-23	1.420000	1.430000	1.290000	1.390000	+1.460%	280,191	+10.791%
2025-07-22	1.400000	1.550000	1.300000	1.370000	-6.164%	481,413	+12.409%
2025-07-21	1.360000	1.770000	1.300000	1.460000	-7.595%	2,808,164	+5.479%
2025-07-18	1.310000	1.600000	1.160000	1.580000	+51.923%	54,442,019	-2.532%
2025-07-17	0.880000	1.090000	0.870000	1.040000	+14.525%	237,635	+48.077%
2025-07-16	0.870000	0.910000	0.870000	0.908100	+2.045%	53,879	+69.585%
2025-07-15	0.899900	0.899900	0.881600	0.889900	-1.111%	18,349	+73.053%
2025-07-14	0.880000	0.909900	0.880000	0.899900	-1.099%	8,026	+71.130%
2025-07-11	0.901200	0.913200	0.883100	0.909899	-0.000%	16,763	+69.250%
2025-07-10	0.870000	0.914200	0.870000	0.909900	+2.236%	47,654	+69.249%
2025-07-09	0.919800	0.919900	0.870000	0.890000	-2.198%	17,047	+73.034%
2025-07-08	0.850000	0.954999	0.850000	0.910000	+2.651%	34,359	+69.231%
2025-07-07	0.910000	0.950000	0.850000	0.886500	-2.582%	44,889	+73.717%
2025-07-03	0.901000	0.953000	0.901000	0.910000	-3.130%	9,260	+69.231%
2025-07-02	0.920000	0.954900	0.881500	0.939400	+3.208%	17,223	+63.934%
2025-07-01	0.910000	0.954900	0.910000	0.910200	+0.044%	34,702	+69.194%
2025-06-30	0.860000	0.948900	0.860000	0.909800	+5.791%	114,695	+69.268%
2025-06-27	0.906000	0.969900	0.790000	0.860000	-7.923%	113,261	+79.070%
2025-06-26	0.900000	0.943500	0.860000	0.934000	+8.617%	67,040	+64.882%
2025-06-25	0.965700	0.965700	0.810001	0.859900	-4.360%	63,316	+79.091%
2025-06-24	0.890000	0.936700	0.884700	0.899100	+1.651%	29,805	+71.282%
2025-06-23	0.900000	0.939000	0.873100	0.884500	+0.867%	17,984	+74.110%
2025-06-20	0.883000	0.970000	0.876900	0.876900	-6.613%	66,930	+75.619%
2025-06-18	0.870001	0.939000	0.870000	0.939000	+3.751%	9,382	+64.004%
2025-06-17	0.940000	0.940000	0.891601	0.905049	-3.718%	30,077	+70.157%
2025-06-16	0.909800	0.950000	0.909800	0.940000	+0.535%	34,889	+63.830%
2025-06-13	1.000000	1.000000	0.909200	0.935000	-2.908%	76,671	+64.706%
2025-06-12	0.953738	0.980000	0.945000	0.963000	-1.725%	22,385	+59.917%
2025-06-11	0.970000	0.990000	0.946100	0.979900	+0.678%	35,439	+57.159%
2025-06-10	0.964000	1.000000	0.940000	0.973300	+3.104%	131,916	+58.225%
2025-06-09	0.981000	0.994000	0.930000	0.944000	-1.667%	76,265	+63.136%
2025-06-06	0.950000	0.980000	0.902800	0.960000	+6.667%	31,107	+60.417%
2025-06-05	0.899000	0.950000	0.880001	0.900000	-3.226%	24,789	+71.111%
2025-06-04	0.940000	0.949900	0.880700	0.930000	+3.219%	25,660	+65.591%
2025-06-03	0.921800	0.930000	0.871001	0.901000	-4.474%	31,538	+70.921%
2025-06-02	0.933400	0.970000	0.870100	0.943200	+4.037%	44,291	+63.274%
2025-05-30	0.825100	0.974300	0.810000	0.906600	+6.671%	151,266	+69.865%
2025-05-29	0.840000	0.863500	0.820000	0.849900	+3.646%	106,417	+81.198%
2025-05-28	0.829900	0.850000	0.814000	0.820000	-1.773%	56,826	+87.805%
2025-05-27	0.820000	0.870000	0.784100	0.834800	+2.455%	41,153	+84.475%
2025-05-23	0.770000	0.820000	0.750000	0.814800	+3.783%	98,745	+89.003%
2025-05-22	0.747000	0.804800	0.733900	0.785100	+3.918%	156,547	+96.153%
2025-05-21	0.780100	0.821500	0.681700	0.755500	-15.681%	529,871	+103.839%
2025-05-20	0.745500	0.896000	0.715200	0.896000	+17.895%	4,247,727	+71.875%
2025-05-19	0.950000	1.000000	0.600000	0.760000	-20.000%	273,544	+102.632%
2025-05-16	0.960000	1.000000	0.935000	0.950000	-3.061%	52,324	+62.105%
2025-05-15	0.980000	1.040000	0.933300	0.980000	-2.970%	97,010	+57.143%
2025-05-14	1.070000	1.070000	0.966600	1.010000	-3.810%	107,573	+52.475%
2025-05-13	0.980000	1.120000	0.980000	1.050000	+5.528%	448,734	+46.667%
2025-05-12	1.030000	1.030000	0.980000	0.995000	-1.485%	43,201	+54.774%
2025-05-09	0.900300	1.030000	0.900300	1.010000	+9.783%	213,321	+52.475%
2025-05-08	0.919000	0.950000	0.865000	0.920000	+6.248%	110,077	+67.391%
2025-05-07	0.898900	0.898900	0.835800	0.865900	+4.856%	32,055	+77.850%
2025-05-06	0.910000	0.930000	0.825800	0.825800	-8.112%	47,346	+86.486%
2025-05-05	0.948000	0.948000	0.884000	0.898700	-1.242%	23,668	+71.359%
2025-05-02	0.930000	0.930000	0.880000	0.910000	+2.247%	23,960	+69.231%
2025-05-01	0.861000	0.895000	0.861000	0.890000	+1.714%	13,148	+73.034%
2025-04-30	0.937000	0.950000	0.848500	0.875000	-6.287%	61,535	+76.000%
2025-04-29	0.939000	0.979000	0.920000	0.933700	+0.086%	20,996	+64.935%
2025-04-28	0.980000	0.980000	0.918400	0.932900	-1.343%	21,081	+65.077%
2025-04-25	0.990000	0.990000	0.900000	0.945600	-0.984%	50,889	+62.860%
2025-04-24	0.880000	0.980000	0.840100	0.955000	+6.111%	48,078	+61.257%
2025-04-23	0.924000	0.924000	0.820100	0.900000	+10.092%	14,570	+71.111%
2025-04-22	0.847200	0.847200	0.808400	0.817500	-3.533%	12,168	+88.379%
2025-04-21	0.850000	0.850000	0.741200	0.847439	-0.325%	33,267	+81.724%
2025-04-17	0.880000	0.880000	0.794901	0.850200	-1.688%	30,361	+81.134%
2025-04-16	0.821000	0.910000	0.809299	0.864800	+2.525%	11,090	+78.076%
2025-04-15	0.850000	0.879900	0.843500	0.843500	-1.598%	16,334	+82.573%
2025-04-14	0.860000	0.880000	0.840000	0.857200	+4.549%	36,278	+79.655%
2025-04-11	0.766100	0.855499	0.742300	0.819900	+10.497%	28,303	+87.828%
2025-04-10	0.789000	0.790000	0.739501	0.742010	-4.499%	22,360	+107.544%
2025-04-09	0.681000	0.816299	0.666579	0.776963	+12.440%	75,739	+98.208%
2025-04-08	0.739000	0.750000	0.690000	0.691000	-7.867%	61,524	+122.865%
2025-04-07	0.730000	0.752000	0.681000	0.750000	-3.821%	56,766	+105.333%
2025-04-04	0.852000	0.897275	0.708000	0.779800	-11.386%	111,146	+97.487%
2025-04-03	0.900000	0.932999	0.864900	0.880000	-2.222%	44,969	+75.000%
2025-04-02	0.900100	0.940000	0.880500	0.900000	-2.089%	25,930	+71.111%
2025-04-01	0.991200	0.991200	0.900000	0.919200	-2.648%	44,021	+67.537%
2025-03-31	0.890000	0.960000	0.860836	0.944200	0.000%	56,140	+63.101%
2025-03-28	1.030000	1.070000	0.940000	0.944200	-10.076%	128,363	+63.101%
2025-03-27	1.020000	1.080000	0.983600	1.050000	+2.941%	54,842	+46.667%
2025-03-26	1.060000	1.060000	1.010000	1.020000	-3.774%	25,353	+50.980%
2025-03-25	1.070000	1.080000	1.010000	1.060000	+6.000%	56,599	+45.283%
2025-03-24	1.065000	1.079900	0.984100	1.000000	-1.961%	68,764	+54.000%
2025-03-21	1.010000	1.050000	0.990100	1.020000	0.000%	84,731	+50.980%
2025-03-20	0.960000	1.040000	0.943400	1.020000	+4.092%	75,213	+50.980%
2025-03-19	0.999000	1.000000	0.910200	0.979900	+1.021%	27,392	+57.159%
2025-03-18	1.000000	1.000000	0.961100	0.970000	-2.922%	58,920	+58.763%
2025-03-17	0.920000	1.000000	0.903100	0.999200	+8.609%	150,933	+54.123%
2025-03-14	0.900000	0.920000	0.868700	0.920000	+4.545%	46,368	+67.391%
2025-03-13	0.890000	0.919299	0.865000	0.880000	-2.504%	65,617	+75.000%
2025-03-12	0.920000	0.936128	0.900100	0.902600	-0.704%	39,007	+70.618%
2025-03-11	0.902400	0.918000	0.874000	0.909000	-1.196%	38,887	+69.417%
2025-03-10	0.950000	0.950000	0.881000	0.920000	-3.158%	86,266	+67.391%
2025-03-07	0.980000	1.000000	0.910000	0.950000	-3.061%	69,929	+62.105%
2025-03-06	1.010000	1.040000	0.974700	0.980000	-2.970%	58,317	+57.143%
2025-03-05	1.000000	1.060000	0.951100	1.010000	+2.020%	171,971	+52.475%
2025-03-04	1.010000	1.035000	0.911600	0.990000	-6.604%	257,061	+55.556%
2025-03-03	1.120000	1.180000	1.060000	1.060000	-7.018%	77,754	+45.283%
2025-02-28	1.130000	1.170000	1.110000	1.140000	-1.299%	63,345	+35.088%
2025-02-27	1.270000	1.270000	1.070000	1.155000	-9.055%	331,670	+33.333%
2025-02-26	1.320000	1.359600	1.270000	1.270000	-5.224%	80,949	+21.260%
2025-02-25	1.350000	1.413700	1.310000	1.340000	-1.471%	72,987	+14.925%
2025-02-24	1.410000	1.420800	1.360000	1.360000	-5.556%	30,127	+13.235%
2025-02-21	1.400000	1.470000	1.400000	1.440000	+2.857%	62,445	+6.944%
2025-02-20	1.400000	1.425200	1.400000	1.400000	-2.098%	39,556	+10.000%
2025-02-19	1.440000	1.497300	1.415000	1.430000	-2.721%	54,676	+7.692%
2025-02-18	1.410000	1.526500	1.410000	1.470000	+1.379%	65,648	+4.762%
2025-02-14	1.380000	1.470000	1.380000	1.450000	+4.317%	107,779	+6.207%
2025-02-13	1.330000	1.409000	1.330000	1.390000	-2.797%	102,374	+10.791%
2025-02-12	1.400000	1.460000	1.390000	1.430000	+0.704%	49,025	+7.692%
2025-02-11	1.390000	1.500000	1.360000	1.420000	+3.650%	148,754	+8.451%
2025-02-10	1.400000	1.400000	1.360000	1.370000	-2.837%	34,129	+12.409%
2025-02-07	1.350000	1.450000	1.350000	1.410000	+2.174%	85,007	+9.220%
2025-02-06	1.380000	1.411000	1.330000	1.380000	0.000%	66,197	+11.594%
2025-02-05	1.350000	1.390000	1.320200	1.380000	+2.222%	104,913	+11.594%
2025-02-04	1.350000	1.390000	1.320100	1.350000	0.000%	87,086	+14.074%
2025-02-03	1.370000	1.390000	1.350000	1.350000	-2.878%	73,524	+14.074%
2025-01-31	1.500000	1.533900	1.350000	1.390000	-7.947%	287,041	+10.791%
2025-01-30	1.550000	1.560000	1.505000	1.510000	-2.581%	68,241	+1.987%
2025-01-29	1.500000	1.570000	1.500000	1.550000	0.000%	65,708	-0.645%
2025-01-28	1.530000	1.585000	1.480000	1.550000	0.000%	138,564	-0.645%
2025-01-27	1.620000	1.710000	1.540000	1.550000	-7.738%	119,429	-0.645%
2025-01-24	1.620000	1.750000	1.620000	1.680000	+2.439%	203,419	-8.333%
2025-01-23	1.600000	1.670000	1.570000	1.640000	+1.235%	109,374	-6.098%
2025-01-22	1.650000	1.725200	1.580000	1.620000	-3.571%	161,977	-4.938%
2025-01-21	1.750000	1.778000	1.660100	1.680000	-2.890%	145,517	-8.333%
2025-01-17	1.650000	1.750000	1.650000	1.730000	+4.217%	118,038	-10.983%
2025-01-16	1.760000	1.760100	1.650000	1.660000	-4.046%	185,180	-7.229%
2025-01-15	1.790000	1.821400	1.705326	1.730000	-1.705%	236,201	-10.983%
2025-01-14	1.730000	1.790000	1.690000	1.760000	+1.734%	205,821	-12.500%
2025-01-13	1.700000	1.820000	1.620000	1.730000	-0.288%	476,597	-10.983%
2025-01-10	1.890000	1.897700	1.670000	1.735000	-7.219%	357,882	-11.239%
2025-01-08	1.970000	2.018300	1.790000	1.870000	-6.030%	485,806	-17.647%
2025-01-07	2.080000	2.144400	1.959500	1.990000	-5.687%	664,087	-22.613%
2025-01-06	2.270000	2.270000	2.090000	2.110000	-4.955%	688,798	-27.014%
2025-01-03	2.100000	2.240000	2.010000	2.220000	+11.000%	1,385,702	-30.631%
2025-01-02	3.670000	4.400000	1.970000	2.000000	-16.318%	28,942,031	-23.000%
2024-12-31	2.900000	2.900000	2.300000	2.390000	-14.643%	507,438	-35.565%
2024-12-30	2.110000	2.990000	2.070000	2.800000	+27.854%	1,827,852	-45.000%
2024-12-27	2.250000	2.280000	2.100000	2.190000	-2.667%	103,482	-29.680%
2024-12-26	2.070000	2.330000	2.070000	2.250000	+5.634%	185,877	-31.556%
2024-12-24	2.090000	2.140000	2.050000	2.130000	+0.472%	54,493	-27.700%
2024-12-23	2.060000	2.160500	2.000000	2.120000	-1.395%	47,344	-27.358%
2024-12-20	1.980000	2.150000	1.980000	2.150000	+9.137%	98,983	-28.372%
2024-12-19	2.020000	2.026000	1.890000	1.970000	+1.026%	84,343	-21.827%
2024-12-18	1.880000	2.170000	1.880000	1.950000	+3.723%	334,701	-21.026%
2024-12-17	2.000000	2.023200	1.860000	1.880000	-4.569%	93,127	-18.085%
2024-12-16	1.900000	2.031400	1.815400	1.970000	+3.684%	188,722	-21.827%
2024-12-13	1.790000	1.950000	1.777300	1.900000	+5.556%	110,571	-18.947%
2024-12-12	1.940000	1.948000	1.760000	1.800000	-7.692%	432,234	-14.444%
2024-12-11	2.000000	2.080000	1.830000	1.950000	-2.985%	855,128	-21.026%
2024-12-10	2.180000	2.180100	1.900000	2.010000	-7.798%	130,273	-23.383%
2024-12-09	2.100000	2.240000	2.100000	2.180000	+2.347%	83,029	-29.358%
2024-12-06	2.190000	2.200000	2.100000	2.130000	-1.389%	50,843	-27.700%
2024-12-05	2.170000	2.220000	2.110000	2.160000	-0.917%	52,215	-28.704%
2024-12-04	2.100000	2.220000	2.100000	2.180000	+4.306%	106,737	-29.358%
2024-12-03	2.260000	2.316500	2.070000	2.090000	-10.300%	188,595	-26.316%
2024-12-02	2.330000	2.395000	2.260100	2.330000	+0.866%	145,296	-33.906%
2024-11-29	2.380000	2.380000	2.220000	2.310000	-0.858%	67,686	-33.333%
2024-11-27	2.270000	2.390000	2.270000	2.330000	+2.643%	99,070	-33.906%
2024-11-26	2.330000	2.410000	2.260000	2.270000	-4.219%	101,440	-32.159%
2024-11-25	2.510000	2.510000	2.170000	2.370000	-3.265%	190,458	-35.021%
2024-11-22	2.440000	2.530000	2.220000	2.450000	-0.407%	319,150	-37.143%
2024-11-21	2.590000	2.590000	2.420000	2.460000	-3.529%	250,224	-37.398%
2024-11-20	2.640000	2.700000	2.520000	2.550000	-4.494%	210,723	-39.608%
2024-11-19	2.470000	2.830000	2.350000	2.670000	+5.118%	1,084,438	-42.322%
2024-11-18	2.590000	2.640000	2.510000	2.540000	-2.308%	202,350	-39.370%
2024-11-15	2.470000	2.950000	2.420000	2.600000	-24.638%	596,683	-40.769%
2024-11-14	3.450000	3.750000	3.290000	3.450000	+2.679%	766,937	-55.362%
2024-11-13	3.240000	3.390000	3.130100	3.360000	+2.128%	202,320	-54.167%
2024-11-12	3.370000	3.440000	3.080000	3.290000	-4.360%	258,469	-53.191%
2024-11-11	3.770000	3.770000	3.321000	3.440000	-7.775%	344,223	-55.233%
2024-11-08	3.830000	3.893200	3.670000	3.730000	-3.368%	218,733	-58.713%
2024-11-07	3.780000	4.050000	3.720000	3.860000	+1.047%	334,431	-60.104%
2024-11-06	3.880000	3.990000	3.630000	3.820000	-2.799%	372,425	-59.686%
2024-11-05	4.080000	4.250000	3.760000	3.930000	+7.671%	1,777,637	-60.814%
2024-11-04	3.980000	4.015400	3.610000	3.650000	-6.410%	335,351	-57.808%
2024-11-01	4.210000	4.320000	3.880000	3.900000	-8.019%	390,230	-60.513%
2024-10-31	3.750000	4.490000	3.701300	4.240000	+13.067%	861,478	-63.679%
2024-10-30	4.050000	4.200800	3.670000	3.750000	-11.137%	638,425	-58.933%
2024-10-29	4.330000	4.450000	4.040000	4.220000	+0.238%	812,697	-63.507%
2024-10-28	4.010000	4.230000	3.700000	4.210000	-1.865%	1,316,621	-63.420%
2024-10-25	4.820000	5.480000	4.030000	4.290000	+21.875%	30,268,029	-64.103%
2024-10-24	3.010000	3.850000	3.010000	3.520000	+15.033%	3,102,341	-56.250%
2024-10-23	3.240000	3.439900	2.940000	3.060000	-6.422%	474,143	-49.673%
2024-10-22	3.230000	3.390000	3.050000	3.270000	-9.917%	883,576	-52.905%
2024-10-21	3.890000	4.290000	3.350000	3.630000	+29.643%	9,351,202	-57.576%
2024-10-18	3.000000	3.090000	2.800000	2.800000	-8.197%	1,655,233	-45.000%
2024-10-17	2.770000	3.610000	2.750000	3.050000	+11.314%	1,441,872	-49.508%
2024-10-16	2.990000	2.990000	2.700000	2.740000	-10.164%	594,846	-43.796%
2024-10-15	3.180000	3.390000	2.960000	3.050000	-13.352%	1,316,106	-49.508%
2024-10-14	4.000000	4.250000	3.180000	3.520000	+47.280%	29,723,104	-56.250%
2024-10-11	2.230000	2.730000	2.090000	2.390000	+3.913%	2,471,138	-35.565%
2024-10-10	2.700000	2.732200	2.220000	2.300000	-22.297%	1,078,751	-33.043%
2024-10-09	2.860000	2.960000	2.130000	2.960000	-1.661%	1,549,390	-47.973%
2024-10-08	3.200000	4.830000	3.000000	3.010000	-11.988%	2,112,876	-48.837%
2024-10-07	4.100000	4.110000	3.200000	3.420000	-27.542%	1,301,244	-54.971%
2024-10-04	5.490000	5.490000	4.650000	4.720000	-2.277%	523,382	-67.373%
2024-10-03	4.700000	5.580000	4.500000	4.830000	+3.648%	1,016,463	-68.116%
2024-10-02	4.660000	4.890000	4.000000	4.660000	-5.092%	774,094	-66.953%
2024-10-01	5.230000	5.290000	4.630000	4.910000	-5.029%	1,191,418	-68.635%
2024-09-30	6.580000	6.580000	5.000000	5.170000	-28.393%	1,557,853	-70.213%
2024-09-27	9.420000	9.560000	7.150000	7.220000	+12.112%	2,663,861	-78.670%
2024-09-26	7.780000	8.400000	5.800000	6.440000	-23.333%	526,185	-76.087%
2024-09-25	7.800000	8.600000	7.410000	8.400000	-4.977%	377,484	-81.667%
2024-09-24	10.100000	10.700000	8.410000	8.840000	-24.444%	497,370	-82.579%
2024-09-23	11.890000	13.200000	9.610000	11.700000	+37.972%	4,325,721	-86.838%
2024-09-20	12.990000	22.810000	8.000000	8.480000	+45.704%	14,613,872	-81.840%
2024-09-19	5.600000	6.000000	5.410000	5.820000	+7.579%	91,509	-73.540%
2024-09-18	5.350000	5.580000	5.240000	5.410000	+0.558%	30,580	-71.534%
2024-09-17	5.220000	5.450000	5.220000	5.380000	0.000%	31,937	-71.375%
2024-09-16	5.900000	5.900000	5.230000	5.380000	-4.270%	44,686	-71.375%
2024-09-13	5.100000	6.380000	5.030000	5.620000	+8.285%	161,396	-72.598%
2024-09-12	6.000000	6.000000	5.080000	5.190000	-7.156%	81,500	-70.328%
2024-09-11	5.760000	5.760000	5.300000	5.590000	-1.411%	73,228	-72.451%
2024-09-10	5.800000	6.050000	5.520000	5.670000	-5.814%	87,028	-72.840%
2024-09-09	6.480000	6.480000	5.500000	6.020000	-11.471%	180,717	-74.419%
2024-09-06	9.730000	10.900000	6.610000	6.800000	-5.160%	1,648,624	-77.353%
2024-09-05	6.850000	7.500000	6.600000	7.170000	+7.175%	224,124	-78.522%
2024-09-04	6.050000	6.700000	5.930000	6.690000	+13.007%	106,465	-76.981%
2024-09-03	6.240000	6.380000	5.850000	5.920000	-5.431%	66,574	-73.986%
2024-08-30	6.410000	6.410000	6.100000	6.260000	+0.968%	52,840	-75.399%
2024-08-29	6.620000	6.640000	5.810000	6.200000	-6.203%	100,691	-75.161%
2024-08-28	7.000000	7.250000	6.400000	6.610000	-6.506%	113,519	-76.702%
2024-08-27	7.250000	7.440000	6.950000	7.070000	-5.101%	64,012	-78.218%
2024-08-26	7.560000	7.900000	7.000000	7.450000	+0.404%	104,250	-79.329%
2024-08-23	7.000000	7.500000	6.800000	7.420000	+6.152%	111,548	-79.245%
2024-08-22	6.740000	7.030000	6.540000	6.990000	-2.646%	107,602	-77.969%
2024-08-21	7.310000	7.640000	6.800000	7.180000	-4.648%	167,250	-78.552%
2024-08-20	7.930000	8.100000	7.400000	7.530000	-4.684%	141,408	-79.548%
2024-08-19	8.200000	8.440000	7.730000	7.900000	+0.254%	205,026	-80.506%
2024-08-16	8.150000	8.230000	7.510000	7.880000	-9.007%	198,601	-80.457%
2024-08-15	8.700000	8.950000	8.050000	8.660000	+2.364%	331,641	-82.217%
2024-08-14	8.260000	10.200000	7.860000	8.460000	-0.704%	599,598	-81.797%
2024-08-13	8.050000	8.690000	7.800000	8.520000	+5.707%	141,493	-81.925%
2024-08-12	8.700000	8.700000	8.000000	8.060000	-9.029%	156,983	-80.893%
2024-08-09	10.000000	10.000000	8.010000	8.860000	-9.592%	376,417	-82.619%
2024-08-08	10.080000	10.270000	7.550000	9.800000	+17.365%	1,628,092	-84.286%
2024-08-07	7.300000	9.000000	7.300000	8.350000	-67.922%	983,310	-81.557%
2024-08-06	32.440000	32.930000	26.020000	26.030000	+0.970%	162,452	-94.084%
2024-08-05	29.450000	30.860000	24.030000	25.780000	-14.917%	2,417	-94.026%
2024-08-02	41.800000	45.000000	27.514900	30.300000	-34.145%	6,182	-94.917%
2024-08-01	48.030000	49.020000	43.500000	46.010000	-2.748%	719	-96.653%
2024-07-31	43.000000	50.120000	43.000000	47.310000	+2.491%	912	-96.745%
2024-07-30	43.000000	48.390000	41.510000	46.160000	+5.388%	848	-96.664%
2024-07-29	48.200000	49.450000	40.000000	43.800000	-8.940%	2,329	-96.484%
2024-07-26	59.740000	60.000000	47.000000	48.100000	-12.752%	3,366	-96.798%
2024-07-25	101.000000	115.680000	47.000000	55.130000	-46.990%	12,934	-97.207%
2024-07-24	97.000000	120.000000	95.000000	104.000000	+13.043%	5,165	-98.519%
2024-07-23	90.000000	94.000000	90.000000	92.000000	-0.130%	2,051	-98.326%
2024-07-22	90.820000	95.000000	89.000000	92.120000	+2.344%	537	-98.328%
2024-07-19	87.000000	90.790000	85.000000	90.010000	+5.646%	722	-98.289%
2024-07-18	92.000000	92.000000	83.160000	85.200000	-6.374%	550	-98.192%
2024-07-17	90.160000	93.800000	90.160000	91.000000	+0.541%	104	-98.308%
2024-07-16	89.500000	93.790000	87.100000	90.510000	+1.128%	322	-98.299%
2024-07-15	92.010000	97.000000	88.000000	89.500000	-1.648%	536	-98.279%
2024-07-12	90.010000	96.470000	88.100000	91.000000	-0.655%	743	-98.308%
2024-07-11	91.000000	96.990000	89.010000	91.600000	+0.659%	686	-98.319%
2024-07-10	91.500100	92.000000	88.080000	91.000000	+0.011%	502	-98.308%
2024-07-09	97.750000	104.870000	90.010000	90.990000	-2.266%	932	-98.308%
2024-07-08	105.450000	105.450000	92.300000	93.100000	-3.956%	422	-98.346%
2024-07-05	100.000000	100.000000	95.020100	96.934900	-0.067%	334	-98.411%
2024-07-03	99.000000	99.000000	96.000000	97.000000	+1.042%	224	-98.412%
2024-07-02	107.000000	107.000000	95.000000	96.000000	-7.692%	1,918	-98.396%
2024-07-01	103.010000	115.000000	100.000000	104.000000	+4.000%	619	-98.519%
2024-06-28	102.000000	106.000000	100.000000	100.000000	-4.762%	270	-98.460%
2024-06-27	102.020000	106.000000	101.000000	105.000000	+2.941%	302	-98.533%
2024-06-26	103.050000	107.000000	101.000000	102.000000	-2.857%	182	-98.490%
2024-06-25	107.000000	119.000000	103.000000	105.000000	-2.778%	241	-98.533%
2024-06-24	103.000000	113.000000	103.000000	108.000000	+4.854%	325	-98.574%
2024-06-21	108.000000	113.000000	102.000000	103.000000	-3.738%	622	-98.505%
2024-06-20	112.000000	121.410000	102.000000	107.000000	-6.957%	1,238	-98.561%
2024-06-18	120.000000	120.370000	110.000000	115.000000	+2.679%	278	-98.661%
2024-06-17	118.000000	121.500000	112.000000	112.000000	-5.485%	595	-98.625%
2024-06-14	120.500000	125.000000	117.000000	118.500000	-4.435%	267	-98.700%
2024-06-13	121.000000	130.000000	111.000000	124.000000	+1.191%	558	-98.758%
2024-06-12	129.000000	135.000000	109.000000	122.540000	-5.008%	702	-98.743%
2024-06-11	125.730000	139.000000	120.000000	129.000000	-0.769%	406	-98.806%
2024-06-10	133.000000	145.000000	127.000000	130.000000	-4.412%	250	-98.815%
2024-06-07	151.000000	154.320000	115.000000	136.000000	-9.934%	1,593	-98.868%
2024-06-06	164.000000	164.000000	149.000000	151.000000	-2.581%	263	-98.980%
2024-06-05	161.000000	170.000000	150.000000	155.000000	-8.824%	497	-99.006%
2024-06-04	169.000000	175.000000	164.000000	170.000000	-3.409%	210	-99.094%
2024-06-03	170.010000	178.100000	160.000000	176.000000	0.000%	121	-99.125%
2024-05-31	174.000000	190.000000	165.000000	176.000000	+4.762%	245	-99.125%
2024-05-30	171.000000	181.750000	165.000000	168.000000	-5.618%	176	-99.083%
2024-05-29	162.000000	189.990000	162.000000	178.000000	+4.094%	149	-99.135%
2024-05-28	182.230000	191.000000	165.640000	171.000000	-1.724%	271	-99.099%
2024-05-24	165.000000	191.000000	155.500000	174.000000	0.000%	1,053	-99.115%
2024-05-23	194.280000	194.280000	170.000000	174.000000	0.000%	160	-99.115%
2024-05-22	158.000000	191.260000	154.000000	174.000000	+8.075%	398	-99.115%
2024-05-21	186.000000	190.000000	161.000000	161.000000	-13.904%	576	-99.043%
2024-05-20	208.000000	208.000000	184.000000	187.000000	-10.096%	983	-99.176%
2024-05-17	195.000000	210.990000	195.000000	208.000000	-0.952%	448	-99.260%
2024-05-16	198.000000	223.000000	196.010000	210.000000	+5.000%	2,890	-99.267%
2024-05-15	207.000000	209.940000	192.320000	200.000000	0.000%	811	-99.230%
2024-05-14	200.000000	204.660000	196.000000	200.000000	-2.913%	462	-99.230%
2024-05-13	208.000000	210.000000	195.000000	206.000000	+3.000%	778	-99.252%
2024-05-10	204.000000	207.000000	189.000000	200.000000	+0.503%	303	-99.230%
2024-05-09	199.000000	207.000000	197.000000	199.000000	-0.500%	99	-99.226%
2024-05-08	203.000000	208.000000	199.000000	200.000000	-0.498%	415	-99.230%
2024-05-07	199.000000	206.000000	182.000000	201.000000	+6.915%	367	-99.234%
2024-05-06	210.000000	213.160000	183.000000	188.000000	-10.476%	1,413	-99.181%
2024-05-03	217.000000	217.000000	198.000000	210.000000	+0.478%	338	-99.267%
2024-05-02	223.000000	230.000000	197.000000	209.000000	-5.852%	758	-99.263%
2024-05-01	220.000000	227.820000	210.000000	221.990000	+0.905%	406	-99.306%
2024-04-30	218.000000	235.000000	206.390000	220.000000	0.000%	264	-99.300%
2024-04-29	235.000000	235.000000	207.890000	220.000000	-3.509%	437	-99.300%

.dark-mode .gnn1Bg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gnn1Bg{ color: #333333; background-color: white; border: 2px solid #333333; }XPONExpion360 Inc. Common Stockstock NASDAQ

XPON
Expion360 Inc. Common Stock
stock NASDAQ