Dark

XPON
Expion360 Inc. Common Stock
stock NASDAQ

At Close

Jan 16, 2026 3:59:30 PM EST

0.9200USD+0.043%(+0.0004)120,228

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jan 16, 2026 8:37:30 AM EST

0.9300USD+1.131%(+0.0104)1,109

After-hours

Jan 16, 2026 4:47:30 PM EST

0.9200USD0.000%(0.0000)409

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-16	0.929900	0.937800	0.918400	0.920000	+0.043%	120,228	0.000%
2026-01-15	0.930000	0.930000	0.900600	0.919600	-1.118%	91,194	+0.043%
2026-01-14	0.950000	0.950000	0.900000	0.930000	+0.194%	113,827	-1.075%
2026-01-13	0.930100	0.930100	0.880200	0.928200	+1.232%	167,616	-0.883%
2026-01-12	0.910000	0.918000	0.880000	0.916900	+1.878%	93,567	+0.338%
2026-01-09	0.914800	0.920000	0.882000	0.900000	0.000%	88,543	+2.222%
2026-01-08	0.870600	0.900000	0.845301	0.900000	+1.637%	126,459	+2.222%
2026-01-07	0.930000	0.930000	0.870300	0.885500	-1.927%	130,858	+3.896%
2026-01-06	0.850200	0.902900	0.830000	0.902900	+8.718%	145,226	+1.894%
2026-01-05	0.840000	0.878200	0.820000	0.830500	+2.531%	271,046	+10.777%
2026-01-02	0.731700	0.810000	0.714600	0.810000	+19.487%	231,307	+13.580%
2025-12-31	0.706000	0.736600	0.663001	0.677900	-6.134%	406,023	+35.713%
2025-12-30	0.770000	0.770000	0.720100	0.722200	-3.449%	159,805	+27.389%
2025-12-29	0.800000	0.813100	0.730100	0.748000	-8.780%	375,101	+22.995%
2025-12-26	0.867000	0.867000	0.801400	0.820000	-4.362%	238,230	+12.195%
2025-12-24	0.870000	0.870000	0.840000	0.857400	-0.879%	68,036	+7.301%
2025-12-23	0.888300	0.900000	0.830100	0.865000	-3.718%	213,563	+6.358%
2025-12-22	0.879000	0.918000	0.860000	0.898400	+1.205%	197,228	+2.404%
2025-12-19	0.850000	0.920000	0.845800	0.887700	+1.941%	259,975	+3.639%
2025-12-18	0.870000	0.930000	0.824500	0.870800	-1.382%	216,644	+5.650%
2025-12-17	0.939300	0.959900	0.883000	0.883000	-6.054%	162,285	+4.190%
2025-12-16	0.910000	0.979000	0.890000	0.939900	-4.092%	198,727	-2.117%
2025-12-15	1.050000	1.067500	0.980000	0.980000	-6.667%	308,081	-6.122%
2025-12-12	1.160000	1.196200	1.050000	1.050000	-9.483%	314,853	-12.381%
2025-12-11	1.210000	1.220000	1.160000	1.160000	-5.691%	133,660	-20.690%
2025-12-10	1.230000	1.260000	1.205000	1.230000	0.000%	180,735	-25.203%
2025-12-09	1.210000	1.250000	1.195000	1.230000	+1.653%	180,490	-25.203%
2025-12-08	1.220000	1.240000	1.165000	1.210000	+0.833%	261,844	-23.967%
2025-12-05	1.230000	1.245000	1.190000	1.200000	-3.226%	280,745	-23.333%
2025-12-04	1.170000	1.240000	1.150100	1.240000	+5.983%	340,681	-25.806%
2025-12-03	1.140000	1.180000	1.120100	1.170000	+2.632%	235,211	-21.368%
2025-12-02	1.080000	1.140000	1.070000	1.140000	+4.587%	186,673	-19.298%
2025-12-01	1.150000	1.150000	1.070000	1.090000	-6.034%	267,973	-15.596%
2025-11-28	1.160000	1.185000	1.143400	1.160000	+0.870%	281,163	-20.690%
2025-11-26	1.090000	1.170000	1.080000	1.150000	+5.505%	648,187	-20.000%
2025-11-25	1.070000	1.140000	1.040000	1.090000	+1.869%	587,366	-15.596%
2025-11-24	1.120000	1.120000	1.045000	1.070000	-5.310%	329,894	-14.019%
2025-11-21	1.020000	1.160000	1.000000	1.130000	+10.784%	1,347,121	-18.584%
2025-11-20	1.050000	1.070000	1.010000	1.020000	0.000%	307,170	-9.804%
2025-11-19	0.990000	1.100000	0.990000	1.020000	+0.990%	574,795	-9.804%
2025-11-18	1.070000	1.075000	1.010000	1.010000	-8.182%	539,916	-8.911%
2025-11-17	1.080000	1.210000	1.060000	1.100000	-5.172%	1,653,669	-16.364%
2025-11-14	1.590000	1.600000	1.132000	1.160000	-8.661%	27,899,786	-20.690%
2025-11-13	1.250000	1.330000	1.230000	1.270000	0.000%	7,062,656	-27.559%
2025-11-12	1.270000	1.290000	1.230000	1.270000	0.000%	128,434	-27.559%
2025-11-11	1.230000	1.280000	1.220000	1.270000	+0.794%	227,409	-27.559%
2025-11-10	1.200000	1.315000	1.170000	1.260000	+8.621%	311,620	-26.984%
2025-11-07	1.140000	1.180000	1.110400	1.160000	-1.695%	181,373	-20.690%
2025-11-06	1.240000	1.270000	1.150000	1.180000	-4.839%	260,402	-22.034%
2025-11-05	1.240000	1.290000	1.230000	1.240000	0.000%	196,348	-25.806%
2025-11-04	1.280000	1.300000	1.220000	1.240000	-5.344%	242,231	-25.806%
2025-11-03	1.330000	1.340000	1.280000	1.310000	-2.239%	147,821	-29.771%
2025-10-31	1.280000	1.400000	1.280000	1.340000	+4.688%	161,537	-31.343%
2025-10-30	1.370000	1.370000	1.270000	1.280000	-6.569%	388,240	-28.125%
2025-10-29	1.370000	1.410000	1.370000	1.370000	-1.439%	177,629	-32.847%
2025-10-28	1.380000	1.430000	1.360000	1.390000	+2.206%	269,808	-33.813%
2025-10-27	1.370000	1.398742	1.345000	1.360000	-0.730%	234,095	-32.353%
2025-10-24	1.430000	1.444000	1.360000	1.370000	-4.196%	403,929	-32.847%
2025-10-23	1.390000	1.450000	1.390000	1.430000	+2.878%	209,321	-35.664%
2025-10-22	1.450000	1.469900	1.340000	1.390000	-6.081%	597,311	-33.813%
2025-10-21	1.560000	1.595000	1.480000	1.480000	-5.128%	463,415	-37.838%
2025-10-20	1.520000	1.595000	1.520000	1.560000	+2.632%	405,361	-41.026%
2025-10-17	1.550000	1.550000	1.410000	1.520000	+1.333%	856,310	-39.474%
2025-10-16	1.540000	1.630000	1.450000	1.500000	-1.316%	798,410	-38.667%
2025-10-15	1.620000	1.720000	1.500000	1.520000	-5.000%	957,568	-39.474%
2025-10-14	1.610000	1.700000	1.400000	1.600000	-5.325%	2,421,390	-42.500%
2025-10-13	1.400000	1.770000	1.400000	1.690000	+23.358%	5,138,373	-45.562%
2025-10-10	1.500000	1.510000	1.340000	1.370000	-8.667%	940,968	-32.847%
2025-10-09	1.490000	1.560000	1.485000	1.500000	+1.351%	427,063	-38.667%
2025-10-08	1.500000	1.510200	1.470000	1.480000	-2.632%	412,213	-37.838%
2025-10-07	1.600000	1.640000	1.500000	1.520000	-3.185%	700,961	-39.474%
2025-10-06	1.670000	1.680000	1.550000	1.570000	-6.548%	921,717	-41.401%
2025-10-03	1.510000	1.800000	1.510000	1.680000	+9.804%	2,181,039	-45.238%
2025-10-02	1.510000	1.530000	1.484300	1.530000	0.000%	426,488	-39.869%
2025-10-01	1.490000	1.570000	1.460000	1.530000	+6.250%	882,680	-39.869%
2025-09-30	1.400000	1.509500	1.360000	1.440000	0.000%	1,065,233	-36.111%
2025-09-29	1.440000	1.580000	1.430000	1.440000	-2.703%	1,036,228	-36.111%
2025-09-26	1.510000	1.670000	1.470000	1.480000	0.000%	1,238,889	-37.838%
2025-09-25	1.640000	1.690000	1.480000	1.480000	-14.943%	2,492,543	-37.838%
2025-09-24	1.810000	2.050000	1.660000	1.740000	+31.818%	36,903,411	-47.126%
2025-09-23	1.470000	1.520000	1.310000	1.320000	-16.456%	3,811,077	-30.303%
2025-09-22	1.400000	1.659900	1.360000	1.580000	+24.409%	4,397,452	-41.772%
2025-09-19	1.250000	1.289300	1.230000	1.270000	+1.600%	265,700	-27.559%
2025-09-18	1.230000	1.260000	1.230000	1.250000	+2.459%	271,479	-26.400%
2025-09-17	1.220000	1.266000	1.210000	1.220000	-3.937%	392,752	-24.590%
2025-09-16	1.230000	1.297300	1.230000	1.270000	+2.419%	308,462	-27.559%
2025-09-15	1.240000	1.300000	1.230000	1.240000	0.000%	268,210	-25.806%
2025-09-12	1.420000	1.470000	1.220000	1.240000	-15.646%	767,727	-25.806%
2025-09-11	1.230000	1.490000	1.220100	1.470000	+20.492%	1,533,580	-37.415%
2025-09-10	1.170000	1.230000	1.150000	1.220000	+2.521%	600,105	-24.590%
2025-09-09	1.170000	1.260000	1.158700	1.190000	-1.653%	519,590	-22.689%
2025-09-08	1.210000	1.260000	1.180000	1.210000	-2.419%	633,541	-23.967%
2025-09-05	1.250000	1.297200	1.220000	1.240000	-2.362%	360,435	-25.806%
2025-09-04	1.390000	1.460000	1.110000	1.270000	-11.806%	1,197,922	-27.559%
2025-09-03	1.380000	1.470000	1.370000	1.440000	+8.271%	580,854	-36.111%
2025-09-02	1.430000	1.470000	1.250000	1.330000	-11.333%	1,162,201	-30.827%
2025-08-29	1.600000	1.610000	1.500000	1.500000	-7.407%	653,172	-38.667%
2025-08-28	1.630000	1.710000	1.620000	1.620000	-2.410%	445,967	-43.210%
2025-08-27	1.610000	1.700000	1.600000	1.660000	+4.403%	724,452	-44.578%
2025-08-26	1.620000	1.646000	1.540000	1.590000	-3.049%	790,406	-42.138%
2025-08-25	1.690000	1.765000	1.630000	1.640000	-8.380%	1,189,448	-43.902%
2025-08-22	1.710000	1.880000	1.660000	1.790000	+16.993%	13,125,116	-48.603%
2025-08-21	1.490000	1.580000	1.480000	1.530000	-1.923%	2,222,842	-39.869%
2025-08-20	1.700000	1.740000	1.490000	1.560000	-8.772%	1,288,479	-41.026%
2025-08-19	1.780000	1.845000	1.600000	1.710000	-3.390%	2,402,649	-46.199%
2025-08-18	2.090000	2.210000	1.770000	1.770000	-4.324%	6,135,103	-48.023%
2025-08-15	1.950000	2.050000	1.700000	1.850000	-8.416%	9,581,575	-50.270%
2025-08-14	3.660000	5.500000	1.930000	2.020000	+54.198%	390,916,406	-54.455%
2025-08-13	1.200000	1.340000	1.200000	1.310000	+11.017%	17,138,370	-29.771%
2025-08-12	1.150000	1.210000	1.150000	1.180000	+1.724%	28,283	-22.034%
2025-08-11	1.150000	1.190000	1.110600	1.160000	+5.455%	41,129	-20.690%
2025-08-08	1.120000	1.120000	1.080000	1.100000	0.000%	36,118	-16.364%
2025-08-07	1.110000	1.125000	1.084400	1.100000	-0.901%	45,152	-16.364%
2025-08-06	1.130000	1.149900	1.092200	1.110000	-0.893%	35,516	-17.117%
2025-08-05	1.150000	1.200000	1.105200	1.120000	-2.609%	61,120	-17.857%
2025-08-04	1.100000	1.150000	1.090000	1.150000	+1.770%	114,994	-20.000%
2025-08-01	1.150000	1.175000	1.100000	1.130000	-3.419%	79,361	-18.584%
2025-07-31	1.180000	1.205300	1.150000	1.170000	-2.500%	87,757	-21.368%
2025-07-30	1.340000	1.340000	1.196400	1.200000	-12.409%	157,671	-23.333%
2025-07-29	1.280000	1.380000	1.110000	1.370000	+5.385%	233,683	-32.847%
2025-07-28	1.420000	1.452300	1.300000	1.300000	-9.722%	163,254	-29.231%
2025-07-25	1.460000	1.500000	1.400600	1.440000	+1.408%	93,644	-36.111%
2025-07-24	1.350000	1.480000	1.340000	1.420000	+2.158%	252,100	-35.211%
2025-07-23	1.420000	1.430000	1.290000	1.390000	+1.460%	280,191	-33.813%
2025-07-22	1.400000	1.550000	1.300000	1.370000	-6.164%	481,413	-32.847%
2025-07-21	1.360000	1.770000	1.300000	1.460000	-7.595%	2,808,164	-36.986%
2025-07-18	1.310000	1.600000	1.160000	1.580000	+51.923%	54,442,019	-41.772%
2025-07-17	0.880000	1.090000	0.870000	1.040000	+14.525%	237,635	-11.538%
2025-07-16	0.870000	0.910000	0.870000	0.908100	+2.045%	53,879	+1.310%
2025-07-15	0.899900	0.899900	0.881600	0.889900	-1.111%	18,349	+3.382%
2025-07-14	0.880000	0.909900	0.880000	0.899900	-1.099%	8,026	+2.234%
2025-07-11	0.901200	0.913200	0.883100	0.909899	-0.000%	16,763	+1.110%
2025-07-10	0.870000	0.914200	0.870000	0.909900	+2.236%	47,654	+1.110%
2025-07-09	0.919800	0.919900	0.870000	0.890000	-2.198%	17,047	+3.371%
2025-07-08	0.850000	0.954999	0.850000	0.910000	+2.651%	34,359	+1.099%
2025-07-07	0.910000	0.950000	0.850000	0.886500	-2.582%	44,889	+3.779%
2025-07-03	0.901000	0.953000	0.901000	0.910000	-3.130%	9,260	+1.099%
2025-07-02	0.920000	0.954900	0.881500	0.939400	+3.208%	17,223	-2.065%
2025-07-01	0.910000	0.954900	0.910000	0.910200	+0.044%	34,702	+1.077%
2025-06-30	0.860000	0.948900	0.860000	0.909800	+5.791%	114,695	+1.121%
2025-06-27	0.906000	0.969900	0.790000	0.860000	-7.923%	113,261	+6.977%
2025-06-26	0.900000	0.943500	0.860000	0.934000	+8.617%	67,040	-1.499%
2025-06-25	0.965700	0.965700	0.810001	0.859900	-4.360%	63,316	+6.989%
2025-06-24	0.890000	0.936700	0.884700	0.899100	+1.651%	29,805	+2.325%
2025-06-23	0.900000	0.939000	0.873100	0.884500	+0.867%	17,984	+4.014%
2025-06-20	0.883000	0.970000	0.876900	0.876900	-6.613%	66,930	+4.915%
2025-06-18	0.870001	0.939000	0.870000	0.939000	+3.751%	9,382	-2.023%
2025-06-17	0.940000	0.940000	0.891601	0.905049	-3.718%	30,077	+1.652%
2025-06-16	0.909800	0.950000	0.909800	0.940000	+0.535%	34,889	-2.128%
2025-06-13	1.000000	1.000000	0.909200	0.935000	-2.908%	76,671	-1.604%
2025-06-12	0.953738	0.980000	0.945000	0.963000	-1.725%	22,385	-4.465%
2025-06-11	0.970000	0.990000	0.946100	0.979900	+0.678%	35,439	-6.113%
2025-06-10	0.964000	1.000000	0.940000	0.973300	+3.104%	131,916	-5.476%
2025-06-09	0.981000	0.994000	0.930000	0.944000	-1.667%	76,265	-2.542%
2025-06-06	0.950000	0.980000	0.902800	0.960000	+6.667%	31,107	-4.167%
2025-06-05	0.899000	0.950000	0.880001	0.900000	-3.226%	24,789	+2.222%
2025-06-04	0.940000	0.949900	0.880700	0.930000	+3.219%	25,660	-1.075%
2025-06-03	0.921800	0.930000	0.871001	0.901000	-4.474%	31,538	+2.109%
2025-06-02	0.933400	0.970000	0.870100	0.943200	+4.037%	44,291	-2.460%
2025-05-30	0.825100	0.974300	0.810000	0.906600	+6.671%	151,266	+1.478%
2025-05-29	0.840000	0.863500	0.820000	0.849900	+3.646%	106,417	+8.248%
2025-05-28	0.829900	0.850000	0.814000	0.820000	-1.773%	56,826	+12.195%
2025-05-27	0.820000	0.870000	0.784100	0.834800	+2.455%	41,153	+10.206%
2025-05-23	0.770000	0.820000	0.750000	0.814800	+3.783%	98,745	+12.911%
2025-05-22	0.747000	0.804800	0.733900	0.785100	+3.918%	156,547	+17.183%
2025-05-21	0.780100	0.821500	0.681700	0.755500	-15.681%	529,871	+21.774%
2025-05-20	0.745500	0.896000	0.715200	0.896000	+17.895%	4,247,727	+2.679%
2025-05-19	0.950000	1.000000	0.600000	0.760000	-20.000%	273,544	+21.053%
2025-05-16	0.960000	1.000000	0.935000	0.950000	-3.061%	52,324	-3.158%
2025-05-15	0.980000	1.040000	0.933300	0.980000	-2.970%	97,010	-6.122%
2025-05-14	1.070000	1.070000	0.966600	1.010000	-3.810%	107,573	-8.911%
2025-05-13	0.980000	1.120000	0.980000	1.050000	+5.528%	448,734	-12.381%
2025-05-12	1.030000	1.030000	0.980000	0.995000	-1.485%	43,201	-7.538%
2025-05-09	0.900300	1.030000	0.900300	1.010000	+9.783%	213,321	-8.911%
2025-05-08	0.919000	0.950000	0.865000	0.920000	+6.248%	110,077	0.000%
2025-05-07	0.898900	0.898900	0.835800	0.865900	+4.856%	32,055	+6.248%
2025-05-06	0.910000	0.930000	0.825800	0.825800	-8.112%	47,346	+11.407%
2025-05-05	0.948000	0.948000	0.884000	0.898700	-1.242%	23,668	+2.370%
2025-05-02	0.930000	0.930000	0.880000	0.910000	+2.247%	23,960	+1.099%
2025-05-01	0.861000	0.895000	0.861000	0.890000	+1.714%	13,148	+3.371%
2025-04-30	0.937000	0.950000	0.848500	0.875000	-6.287%	61,535	+5.143%
2025-04-29	0.939000	0.979000	0.920000	0.933700	+0.086%	20,996	-1.467%
2025-04-28	0.980000	0.980000	0.918400	0.932900	-1.343%	21,081	-1.383%
2025-04-25	0.990000	0.990000	0.900000	0.945600	-0.984%	50,889	-2.707%
2025-04-24	0.880000	0.980000	0.840100	0.955000	+6.111%	48,078	-3.665%
2025-04-23	0.924000	0.924000	0.820100	0.900000	+10.092%	14,570	+2.222%
2025-04-22	0.847200	0.847200	0.808400	0.817500	-3.533%	12,168	+12.538%
2025-04-21	0.850000	0.850000	0.741200	0.847439	-0.325%	33,267	+8.562%
2025-04-17	0.880000	0.880000	0.794901	0.850200	-1.688%	30,361	+8.210%
2025-04-16	0.821000	0.910000	0.809299	0.864800	+2.525%	11,090	+6.383%
2025-04-15	0.850000	0.879900	0.843500	0.843500	-1.598%	16,334	+9.069%
2025-04-14	0.860000	0.880000	0.840000	0.857200	+4.549%	36,278	+7.326%
2025-04-11	0.766100	0.855499	0.742300	0.819900	+10.497%	28,303	+12.209%
2025-04-10	0.789000	0.790000	0.739501	0.742010	-4.499%	22,360	+23.988%
2025-04-09	0.681000	0.816299	0.666579	0.776963	+12.440%	75,739	+18.410%
2025-04-08	0.739000	0.750000	0.690000	0.691000	-7.867%	61,524	+33.140%
2025-04-07	0.730000	0.752000	0.681000	0.750000	-3.821%	56,766	+22.667%
2025-04-04	0.852000	0.897275	0.708000	0.779800	-11.386%	111,146	+17.979%
2025-04-03	0.900000	0.932999	0.864900	0.880000	-2.222%	44,969	+4.545%
2025-04-02	0.900100	0.940000	0.880500	0.900000	-2.089%	25,930	+2.222%
2025-04-01	0.991200	0.991200	0.900000	0.919200	-2.648%	44,021	+0.087%
2025-03-31	0.890000	0.960000	0.860836	0.944200	0.000%	56,140	-2.563%
2025-03-28	1.030000	1.070000	0.940000	0.944200	-10.076%	128,363	-2.563%
2025-03-27	1.020000	1.080000	0.983600	1.050000	+2.941%	54,842	-12.381%
2025-03-26	1.060000	1.060000	1.010000	1.020000	-3.774%	25,353	-9.804%
2025-03-25	1.070000	1.080000	1.010000	1.060000	+6.000%	56,599	-13.208%
2025-03-24	1.065000	1.079900	0.984100	1.000000	-1.961%	68,764	-8.000%
2025-03-21	1.010000	1.050000	0.990100	1.020000	0.000%	84,731	-9.804%
2025-03-20	0.960000	1.040000	0.943400	1.020000	+4.092%	75,213	-9.804%
2025-03-19	0.999000	1.000000	0.910200	0.979900	+1.021%	27,392	-6.113%
2025-03-18	1.000000	1.000000	0.961100	0.970000	-2.922%	58,920	-5.155%
2025-03-17	0.920000	1.000000	0.903100	0.999200	+8.609%	150,933	-7.926%
2025-03-14	0.900000	0.920000	0.868700	0.920000	+4.545%	46,368	0.000%
2025-03-13	0.890000	0.919299	0.865000	0.880000	-2.504%	65,617	+4.545%
2025-03-12	0.920000	0.936128	0.900100	0.902600	-0.704%	39,007	+1.928%
2025-03-11	0.902400	0.918000	0.874000	0.909000	-1.196%	38,887	+1.210%
2025-03-10	0.950000	0.950000	0.881000	0.920000	-3.158%	86,266	0.000%
2025-03-07	0.980000	1.000000	0.910000	0.950000	-3.061%	69,929	-3.158%
2025-03-06	1.010000	1.040000	0.974700	0.980000	-2.970%	58,317	-6.122%
2025-03-05	1.000000	1.060000	0.951100	1.010000	+2.020%	171,971	-8.911%
2025-03-04	1.010000	1.035000	0.911600	0.990000	-6.604%	257,061	-7.071%
2025-03-03	1.120000	1.180000	1.060000	1.060000	-7.018%	77,754	-13.208%
2025-02-28	1.130000	1.170000	1.110000	1.140000	-1.299%	63,345	-19.298%
2025-02-27	1.270000	1.270000	1.070000	1.155000	-9.055%	331,670	-20.346%
2025-02-26	1.320000	1.359600	1.270000	1.270000	-5.224%	80,949	-27.559%
2025-02-25	1.350000	1.413700	1.310000	1.340000	-1.471%	72,987	-31.343%
2025-02-24	1.410000	1.420800	1.360000	1.360000	-5.556%	30,127	-32.353%
2025-02-21	1.400000	1.470000	1.400000	1.440000	+2.857%	62,445	-36.111%
2025-02-20	1.400000	1.425200	1.400000	1.400000	-2.098%	39,556	-34.286%
2025-02-19	1.440000	1.497300	1.415000	1.430000	-2.721%	54,676	-35.664%
2025-02-18	1.410000	1.526500	1.410000	1.470000	+1.379%	65,648	-37.415%
2025-02-14	1.380000	1.470000	1.380000	1.450000	+4.317%	107,779	-36.552%
2025-02-13	1.330000	1.409000	1.330000	1.390000	-2.797%	102,374	-33.813%
2025-02-12	1.400000	1.460000	1.390000	1.430000	+0.704%	49,025	-35.664%
2025-02-11	1.390000	1.500000	1.360000	1.420000	+3.650%	148,754	-35.211%
2025-02-10	1.400000	1.400000	1.360000	1.370000	-2.837%	34,129	-32.847%
2025-02-07	1.350000	1.450000	1.350000	1.410000	+2.174%	85,007	-34.752%
2025-02-06	1.380000	1.411000	1.330000	1.380000	0.000%	66,197	-33.333%
2025-02-05	1.350000	1.390000	1.320200	1.380000	+2.222%	104,913	-33.333%
2025-02-04	1.350000	1.390000	1.320100	1.350000	0.000%	87,086	-31.852%
2025-02-03	1.370000	1.390000	1.350000	1.350000	-2.878%	73,524	-31.852%
2025-01-31	1.500000	1.533900	1.350000	1.390000	-7.947%	287,041	-33.813%
2025-01-30	1.550000	1.560000	1.505000	1.510000	-2.581%	68,241	-39.073%
2025-01-29	1.500000	1.570000	1.500000	1.550000	0.000%	65,708	-40.645%
2025-01-28	1.530000	1.585000	1.480000	1.550000	0.000%	138,564	-40.645%
2025-01-27	1.620000	1.710000	1.540000	1.550000	-7.738%	119,429	-40.645%
2025-01-24	1.620000	1.750000	1.620000	1.680000	+2.439%	203,419	-45.238%
2025-01-23	1.600000	1.670000	1.570000	1.640000	+1.235%	109,374	-43.902%
2025-01-22	1.650000	1.725200	1.580000	1.620000	-3.571%	161,977	-43.210%
2025-01-21	1.750000	1.778000	1.660100	1.680000	-2.890%	145,517	-45.238%
2025-01-17	1.650000	1.750000	1.650000	1.730000	+4.217%	118,038	-46.821%
2025-01-16	1.760000	1.760100	1.650000	1.660000	-4.046%	185,180	-44.578%
2025-01-15	1.790000	1.821400	1.705326	1.730000	-1.705%	236,201	-46.821%
2025-01-14	1.730000	1.790000	1.690000	1.760000	+1.734%	205,821	-47.727%
2025-01-13	1.700000	1.820000	1.620000	1.730000	-0.288%	476,597	-46.821%
2025-01-10	1.890000	1.897700	1.670000	1.735000	-7.219%	357,882	-46.974%
2025-01-08	1.970000	2.018300	1.790000	1.870000	-6.030%	485,806	-50.802%
2025-01-07	2.080000	2.144400	1.959500	1.990000	-5.687%	664,087	-53.769%
2025-01-06	2.270000	2.270000	2.090000	2.110000	-4.955%	688,798	-56.398%
2025-01-03	2.100000	2.240000	2.010000	2.220000	+11.000%	1,385,702	-58.559%
2025-01-02	3.670000	4.400000	1.970000	2.000000	-16.318%	28,942,031	-54.000%
2024-12-31	2.900000	2.900000	2.300000	2.390000	-14.643%	507,438	-61.506%
2024-12-30	2.110000	2.990000	2.070000	2.800000	+27.854%	1,827,852	-67.143%
2024-12-27	2.250000	2.280000	2.100000	2.190000	-2.667%	103,482	-57.991%
2024-12-26	2.070000	2.330000	2.070000	2.250000	+5.634%	185,877	-59.111%
2024-12-24	2.090000	2.140000	2.050000	2.130000	+0.472%	54,493	-56.808%
2024-12-23	2.060000	2.160500	2.000000	2.120000	-1.395%	47,344	-56.604%
2024-12-20	1.980000	2.150000	1.980000	2.150000	+9.137%	98,983	-57.209%
2024-12-19	2.020000	2.026000	1.890000	1.970000	+1.026%	84,343	-53.299%
2024-12-18	1.880000	2.170000	1.880000	1.950000	+3.723%	334,701	-52.821%
2024-12-17	2.000000	2.023200	1.860000	1.880000	-4.569%	93,127	-51.064%
2024-12-16	1.900000	2.031400	1.815400	1.970000	+3.684%	188,722	-53.299%
2024-12-13	1.790000	1.950000	1.777300	1.900000	+5.556%	110,571	-51.579%
2024-12-12	1.940000	1.948000	1.760000	1.800000	-7.692%	432,234	-48.889%
2024-12-11	2.000000	2.080000	1.830000	1.950000	-2.985%	855,128	-52.821%
2024-12-10	2.180000	2.180100	1.900000	2.010000	-7.798%	130,273	-54.229%
2024-12-09	2.100000	2.240000	2.100000	2.180000	+2.347%	83,029	-57.798%
2024-12-06	2.190000	2.200000	2.100000	2.130000	-1.389%	50,843	-56.808%
2024-12-05	2.170000	2.220000	2.110000	2.160000	-0.917%	52,215	-57.407%
2024-12-04	2.100000	2.220000	2.100000	2.180000	+4.306%	106,737	-57.798%
2024-12-03	2.260000	2.316500	2.070000	2.090000	-10.300%	188,595	-55.981%
2024-12-02	2.330000	2.395000	2.260100	2.330000	+0.866%	145,296	-60.515%
2024-11-29	2.380000	2.380000	2.220000	2.310000	-0.858%	67,686	-60.173%
2024-11-27	2.270000	2.390000	2.270000	2.330000	+2.643%	99,070	-60.515%
2024-11-26	2.330000	2.410000	2.260000	2.270000	-4.219%	101,440	-59.471%
2024-11-25	2.510000	2.510000	2.170000	2.370000	-3.265%	190,458	-61.181%
2024-11-22	2.440000	2.530000	2.220000	2.450000	-0.407%	319,150	-62.449%
2024-11-21	2.590000	2.590000	2.420000	2.460000	-3.529%	250,224	-62.602%
2024-11-20	2.640000	2.700000	2.520000	2.550000	-4.494%	210,723	-63.922%
2024-11-19	2.470000	2.830000	2.350000	2.670000	+5.118%	1,084,438	-65.543%
2024-11-18	2.590000	2.640000	2.510000	2.540000	-2.308%	202,350	-63.780%
2024-11-15	2.470000	2.950000	2.420000	2.600000	-24.638%	596,683	-64.615%
2024-11-14	3.450000	3.750000	3.290000	3.450000	+2.679%	766,937	-73.333%
2024-11-13	3.240000	3.390000	3.130100	3.360000	+2.128%	202,320	-72.619%
2024-11-12	3.370000	3.440000	3.080000	3.290000	-4.360%	258,469	-72.036%
2024-11-11	3.770000	3.770000	3.321000	3.440000	-7.775%	344,223	-73.256%
2024-11-08	3.830000	3.893200	3.670000	3.730000	-3.368%	218,733	-75.335%
2024-11-07	3.780000	4.050000	3.720000	3.860000	+1.047%	334,431	-76.166%
2024-11-06	3.880000	3.990000	3.630000	3.820000	-2.799%	372,425	-75.916%
2024-11-05	4.080000	4.250000	3.760000	3.930000	+7.671%	1,777,637	-76.590%
2024-11-04	3.980000	4.015400	3.610000	3.650000	-6.410%	335,351	-74.795%
2024-11-01	4.210000	4.320000	3.880000	3.900000	-8.019%	390,230	-76.410%
2024-10-31	3.750000	4.490000	3.701300	4.240000	+13.067%	861,478	-78.302%
2024-10-30	4.050000	4.200800	3.670000	3.750000	-11.137%	638,425	-75.467%
2024-10-29	4.330000	4.450000	4.040000	4.220000	+0.238%	812,697	-78.199%
2024-10-28	4.010000	4.230000	3.700000	4.210000	-1.865%	1,316,621	-78.147%
2024-10-25	4.820000	5.480000	4.030000	4.290000	+21.875%	30,268,029	-78.555%
2024-10-24	3.010000	3.850000	3.010000	3.520000	+15.033%	3,102,341	-73.864%
2024-10-23	3.240000	3.439900	2.940000	3.060000	-6.422%	474,143	-69.935%
2024-10-22	3.230000	3.390000	3.050000	3.270000	-9.917%	883,576	-71.865%
2024-10-21	3.890000	4.290000	3.350000	3.630000	+29.643%	9,351,202	-74.656%
2024-10-18	3.000000	3.090000	2.800000	2.800000	-8.197%	1,655,233	-67.143%
2024-10-17	2.770000	3.610000	2.750000	3.050000	+11.314%	1,441,872	-69.836%
2024-10-16	2.990000	2.990000	2.700000	2.740000	-10.164%	594,846	-66.423%
2024-10-15	3.180000	3.390000	2.960000	3.050000	-13.352%	1,316,106	-69.836%
2024-10-14	4.000000	4.250000	3.180000	3.520000	+47.280%	29,723,104	-73.864%
2024-10-11	2.230000	2.730000	2.090000	2.390000	+3.913%	2,471,138	-61.506%
2024-10-10	2.700000	2.732200	2.220000	2.300000	-22.297%	1,078,751	-60.000%
2024-10-09	2.860000	2.960000	2.130000	2.960000	-1.661%	1,549,390	-68.919%
2024-10-08	3.200000	4.830000	3.000000	3.010000	-11.988%	2,112,876	-69.435%
2024-10-07	4.100000	4.110000	3.200000	3.420000	-27.542%	1,301,244	-73.099%
2024-10-04	5.490000	5.490000	4.650000	4.720000	-2.277%	523,382	-80.508%
2024-10-03	4.700000	5.580000	4.500000	4.830000	+3.648%	1,016,463	-80.952%
2024-10-02	4.660000	4.890000	4.000000	4.660000	-5.092%	774,094	-80.258%
2024-10-01	5.230000	5.290000	4.630000	4.910000	-5.029%	1,191,418	-81.263%
2024-09-30	6.580000	6.580000	5.000000	5.170000	-28.393%	1,557,853	-82.205%
2024-09-27	9.420000	9.560000	7.150000	7.220000	+12.112%	2,663,861	-87.258%
2024-09-26	7.780000	8.400000	5.800000	6.440000	-23.333%	526,185	-85.714%
2024-09-25	7.800000	8.600000	7.410000	8.400000	-4.977%	377,484	-89.048%
2024-09-24	10.100000	10.700000	8.410000	8.840000	-24.444%	497,370	-89.593%
2024-09-23	11.890000	13.200000	9.610000	11.700000	+37.972%	4,325,721	-92.137%
2024-09-20	12.990000	22.810000	8.000000	8.480000	+45.704%	14,613,872	-89.151%
2024-09-19	5.600000	6.000000	5.410000	5.820000	+7.579%	91,509	-84.192%
2024-09-18	5.350000	5.580000	5.240000	5.410000	+0.558%	30,580	-82.994%
2024-09-17	5.220000	5.450000	5.220000	5.380000	0.000%	31,937	-82.900%
2024-09-16	5.900000	5.900000	5.230000	5.380000	-4.270%	44,686	-82.900%
2024-09-13	5.100000	6.380000	5.030000	5.620000	+8.285%	161,396	-83.630%
2024-09-12	6.000000	6.000000	5.080000	5.190000	-7.156%	81,500	-82.274%
2024-09-11	5.760000	5.760000	5.300000	5.590000	-1.411%	73,228	-83.542%
2024-09-10	5.800000	6.050000	5.520000	5.670000	-5.814%	87,028	-83.774%
2024-09-09	6.480000	6.480000	5.500000	6.020000	-11.471%	180,717	-84.718%
2024-09-06	9.730000	10.900000	6.610000	6.800000	-5.160%	1,648,624	-86.471%
2024-09-05	6.850000	7.500000	6.600000	7.170000	+7.175%	224,124	-87.169%
2024-09-04	6.050000	6.700000	5.930000	6.690000	+13.007%	106,465	-86.248%
2024-09-03	6.240000	6.380000	5.850000	5.920000	-5.431%	66,574	-84.459%
2024-08-30	6.410000	6.410000	6.100000	6.260000	+0.968%	52,840	-85.304%
2024-08-29	6.620000	6.640000	5.810000	6.200000	-6.203%	100,691	-85.161%
2024-08-28	7.000000	7.250000	6.400000	6.610000	-6.506%	113,519	-86.082%
2024-08-27	7.250000	7.440000	6.950000	7.070000	-5.101%	64,012	-86.987%
2024-08-26	7.560000	7.900000	7.000000	7.450000	+0.404%	104,250	-87.651%
2024-08-23	7.000000	7.500000	6.800000	7.420000	+6.152%	111,548	-87.601%
2024-08-22	6.740000	7.030000	6.540000	6.990000	-2.646%	107,602	-86.838%
2024-08-21	7.310000	7.640000	6.800000	7.180000	-4.648%	167,250	-87.187%
2024-08-20	7.930000	8.100000	7.400000	7.530000	-4.684%	141,408	-87.782%
2024-08-19	8.200000	8.440000	7.730000	7.900000	+0.254%	205,026	-88.354%
2024-08-16	8.150000	8.230000	7.510000	7.880000	-9.007%	198,601	-88.325%
2024-08-15	8.700000	8.950000	8.050000	8.660000	+2.364%	331,641	-89.376%
2024-08-14	8.260000	10.200000	7.860000	8.460000	-0.704%	599,598	-89.125%
2024-08-13	8.050000	8.690000	7.800000	8.520000	+5.707%	141,493	-89.202%
2024-08-12	8.700000	8.700000	8.000000	8.060000	-9.029%	156,983	-88.586%
2024-08-09	10.000000	10.000000	8.010000	8.860000	-9.592%	376,417	-89.616%
2024-08-08	10.080000	10.270000	7.550000	9.800000	+17.365%	1,628,092	-90.612%
2024-08-07	7.300000	9.000000	7.300000	8.350000	-67.922%	983,310	-88.982%
2024-08-06	32.440000	32.930000	26.020000	26.030000	+0.970%	162,452	-96.466%
2024-08-05	29.450000	30.860000	24.030000	25.780000	-14.917%	2,417	-96.431%
2024-08-02	41.800000	45.000000	27.514900	30.300000	-34.145%	6,182	-96.964%
2024-08-01	48.030000	49.020000	43.500000	46.010000	-2.748%	719	-98.000%
2024-07-31	43.000000	50.120000	43.000000	47.310000	+2.491%	912	-98.055%
2024-07-30	43.000000	48.390000	41.510000	46.160000	+5.388%	848	-98.007%
2024-07-29	48.200000	49.450000	40.000000	43.800000	-8.940%	2,329	-97.900%

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

XPON
Expion360 Inc. Common Stock
stock NASDAQ