Dark

XPON
Expion Energy, Inc. Common Stock
stock NASDAQ

Market Open

Sep 30, 2026 9:33:52 AM EDT

4.57USD+0.330%(+0.02)7,156

3.80Bid 5.31Ask 1.51Spread

Pre-market

Sep 30, 2026 8:34:30 AM EDT

4.57USD+0.437%(+0.02)400

After-hours

Sep 29, 2026 4:28:30 PM EDT

4.45USD-5.218%(-0.25)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	4.5700	4.5700	4.5700	4.5700	+0.440%	7,156	0.000%
2026-09-29	4.3600	4.9800	4.3600	4.5500	+2.477%	45,227	+0.440%
2026-09-28	4.6000	4.6300	4.4000	4.4400	-4.721%	20,154	+2.928%
2026-09-25	4.8646	4.8646	4.6500	4.6600	-2.306%	31,322	-1.931%
2026-09-24	4.7800	4.8600	4.6600	4.7700	+1.274%	34,498	-4.193%
2026-09-23	5.3400	5.3400	4.6550	4.7100	-11.132%	76,225	-2.972%
2026-09-22	4.8500	5.4900	4.6000	5.3000	+9.278%	358,672	-13.774%
2026-09-21	4.6639	4.9100	4.6600	4.8500	+4.301%	46,280	-5.773%
2026-09-18	4.9900	5.2000	4.5600	4.6500	-8.465%	82,676	-1.720%
2026-09-17	4.8400	5.2500	4.7001	5.0800	+4.959%	36,750	-10.039%
2026-09-16	4.9600	5.0800	4.7700	4.8400	-2.419%	58,542	-5.579%
2026-09-15	4.6300	5.1300	4.6101	4.9600	+8.061%	197,561	-7.863%
2026-09-14	5.0000	5.0421	4.5700	4.5900	-9.467%	756,730	-0.436%
2026-09-11	5.2500	5.4000	5.0500	5.0700	-2.312%	47,164	-9.862%
2026-09-10	5.4000	5.7250	5.1400	5.1900	-5.636%	64,353	-11.946%
2026-09-09	5.4800	5.7000	5.4000	5.5000	-0.901%	42,568	-16.909%
2026-09-08	5.8900	5.8950	5.5000	5.5500	-5.290%	83,554	-17.658%
2026-09-04	6.0100	6.0656	5.6100	5.8600	-5.484%	96,073	-22.014%
2026-09-03	6.0200	6.6313	5.8300	6.2000	+1.974%	109,113	-26.290%
2026-09-02	6.2300	6.3900	5.3400	6.0800	-1.459%	201,509	-24.836%
2026-09-01	6.5400	6.9000	6.0501	6.1700	-11.983%	207,996	-25.932%
2026-08-31	7.4000	7.8703	6.8000	7.0100	-5.843%	544,272	-34.807%
2026-08-28	8.6600	10.7698	7.1096	7.4450	-6.587%	8,131,465	-38.617%
2026-08-27	8.2300	8.4599	7.3600	7.9700	-13.086%	999,000	-42.660%
2026-08-26	6.4000	11.7900	6.3000	9.1700	+74.004%	36,813,364	-50.164%
2026-08-25	5.4300	5.5000	4.8000	5.2700	-15.000%	9,525,570	-13.283%
2026-08-24	7.7700	9.2600	6.0200	6.2000	+80.495%	86,183,256	-26.290%
2026-08-21	3.6700	3.6700	3.4046	3.4350	-4.848%	45,085	+33.042%
2026-08-20	3.8200	3.8200	3.5300	3.6100	-3.733%	62,782	+26.593%
2026-08-19	4.0400	4.2700	3.7500	3.7500	-9.639%	93,008	+21.867%
2026-08-18	4.1000	4.5191	3.9300	4.1500	-6.321%	383,003	+10.120%
2026-08-17	4.5100	4.9000	4.3001	4.4300	+21.703%	7,372,905	+3.160%
2026-08-14	3.6700	3.6700	3.6150	3.6400	+0.345%	6,244,086	+25.549%
2026-08-13	3.5000	3.6275	3.5000	3.6275	+3.643%	7,818	+25.982%
2026-08-12	3.6900	3.7000	3.4501	3.5000	-6.417%	26,588	+30.571%
2026-08-11	3.6000	3.8900	3.6000	3.7400	+5.352%	60,757	+22.193%
2026-08-10	3.5900	3.6100	3.5050	3.5500	+2.305%	13,486	+28.732%
2026-08-07	3.3400	3.5399	3.2900	3.4700	+4.834%	29,876	+31.700%
2026-08-06	3.3400	3.5450	3.3100	3.3100	-0.601%	19,462	+38.066%
2026-08-05	3.4500	3.5000	3.2900	3.3300	-3.478%	6,678	+37.237%
2026-08-04	3.2700	3.5664	3.2700	3.4500	+5.505%	26,004	+32.464%
2026-08-03	3.6300	3.6800	3.1800	3.2700	-9.418%	44,978	+39.755%
2026-07-31	3.6200	3.7454	3.5601	3.6100	+0.557%	14,703	+26.593%
2026-07-30	3.5400	3.8000	3.4500	3.5900	+4.360%	37,203	+27.298%
2026-07-29	3.6492	3.6492	3.4200	3.4400	-4.178%	12,931	+32.849%
2026-07-28	3.5500	3.6599	3.5300	3.5900	+0.701%	5,870	+27.298%
2026-07-27	3.3100	3.6700	3.1400	3.5650	+8.194%	38,327	+28.191%
2026-07-24	3.4000	3.5846	3.2900	3.2950	-5.857%	41,838	+38.695%
2026-07-23	3.5000	3.6500	3.1701	3.5000	-1.961%	39,320	+30.571%
2026-07-22	3.6800	3.8374	3.5000	3.5700	-3.774%	57,405	+28.011%
2026-07-21	2.7700	3.7500	2.7700	3.7100	+9.634%	101,911	+23.181%
2026-07-20	3.6000	3.6000	3.1332	3.3840	-8.322%	25,333	+35.047%
2026-07-17	3.8760	4.1988	3.6600	3.6912	-11.098%	13,324	+23.808%
2026-07-16	4.4400	4.4400	4.1412	4.1520	-2.891%	10,139	+10.067%
2026-07-15	4.2012	4.4280	4.2012	4.2756	+2.444%	4,666	+6.886%
2026-07-14	4.0800	4.5600	4.0140	4.1736	+4.822%	7,983	+9.498%
2026-07-13	4.2612	4.4004	3.7860	3.9816	-8.089%	9,560	+14.778%
2026-07-10	4.6524	4.6524	4.3212	4.3320	-5.000%	5,015	+5.494%
2026-07-09	4.5600	4.6740	4.4532	4.5600	0.000%	10,262	+0.219%
2026-07-08	4.8240	4.8420	4.5600	4.5600	-5.684%	9,682	+0.219%
2026-07-07	5.1960	5.3160	4.8348	4.8348	-9.623%	9,690	-5.477%
2026-07-06	5.2800	5.5188	5.2800	5.3496	-0.045%	7,239	-14.573%
2026-07-02	5.4120	5.6400	5.3520	5.3520	-3.609%	5,186	-14.611%
2026-07-01	5.4012	5.6412	5.3760	5.5524	+2.822%	4,535	-17.693%
2026-06-30	5.4120	5.5188	5.3400	5.4000	-2.534%	6,519	-15.370%
2026-06-29	5.7600	5.7600	5.1624	5.5404	+3.753%	10,205	-17.515%
2026-06-26	5.4600	5.7600	5.2800	5.3400	-1.330%	4,377	-14.419%
2026-06-25	5.4000	6.0000	5.3400	5.4120	-0.221%	5,669	-15.558%
2026-06-24	5.6316	5.6988	5.4000	5.4240	-1.739%	15,017	-15.745%
2026-06-23	5.7480	5.7480	5.5200	5.5200	-4.167%	6,027	-17.210%
2026-06-22	5.8200	5.8788	5.6400	5.7600	+6.195%	16,319	-20.660%
2026-06-18	6.1200	6.2352	5.4240	5.4240	-10.317%	19,294	-15.745%
2026-06-17	5.7600	6.3480	5.5920	6.0480	+7.234%	14,178	-24.438%
2026-06-16	5.7480	5.8440	5.6400	5.6400	-2.287%	4,994	-18.972%
2026-06-15	6.0000	6.1512	5.7720	5.7720	-4.507%	8,578	-20.825%
2026-06-12	6.1200	6.3480	5.8608	6.0444	-1.813%	5,795	-24.393%
2026-06-11	5.7840	6.1800	5.6292	6.1560	+5.123%	9,789	-25.763%
2026-06-10	5.4000	6.2304	5.4000	5.8560	+7.965%	22,929	-21.960%
2026-06-09	5.6988	5.6988	5.4060	5.4240	-4.842%	13,326	-15.745%
2026-06-08	6.0048	6.0048	5.6652	5.7000	-1.247%	7,943	-19.825%
2026-06-05	6.1212	6.1212	5.7600	5.7720	-8.538%	23,921	-20.825%
2026-06-04	6.0420	6.5700	6.0144	6.3108	+3.381%	17,315	-27.584%
2026-06-03	6.3600	6.3600	6.0420	6.1044	-5.622%	9,648	-25.136%
2026-06-02	6.4800	6.9204	6.4272	6.4680	+1.316%	15,436	-29.344%
2026-06-01	6.4152	6.5472	6.2400	6.3840	+0.094%	7,781	-28.415%
2026-05-29	6.4284	6.6216	6.2784	6.3780	+0.264%	6,817	-28.347%
2026-05-28	6.3000	6.6312	6.2604	6.3612	+0.779%	8,380	-28.158%
2026-05-27	6.3600	6.4788	6.1836	6.3120	+0.190%	8,320	-27.598%
2026-05-26	6.3192	6.4848	6.2400	6.3000	+0.191%	9,115	-27.460%
2026-05-22	6.5280	6.9600	5.9784	6.2880	+0.422%	31,653	-27.322%
2026-05-21	5.9988	6.3876	5.8800	6.2616	+0.154%	17,369	-27.015%
2026-05-20	6.2280	6.4080	5.8836	6.2520	+2.741%	9,527	-26.903%
2026-05-19	6.3600	6.4068	5.8800	6.0852	-5.901%	25,836	-24.900%
2026-05-18	7.0800	7.1076	6.3600	6.4668	-8.661%	26,159	-29.331%
2026-05-15	7.3332	7.4400	7.0800	7.0800	-1.863%	12,458	-35.452%
2026-05-14	7.4400	7.6548	7.2144	7.2144	+0.050%	6,891	-36.654%
2026-05-13	7.2000	7.6776	7.0800	7.2108	-1.798%	11,129	-36.623%
2026-05-12	7.5600	7.5600	7.3212	7.3428	-2.252%	7,109	-37.762%
2026-05-11	7.6800	7.9788	7.5120	7.5120	-2.492%	10,434	-39.164%
2026-05-08	7.8000	7.8852	7.4400	7.7040	-2.580%	5,719	-40.680%
2026-05-07	8.0400	8.2560	7.5996	7.9080	-0.333%	9,895	-42.210%
2026-05-06	7.1652	8.2800	6.8880	7.9344	-1.461%	26,709	-42.403%
2026-05-05	8.4000	8.5080	7.8000	8.0520	-5.413%	11,883	-43.244%
2026-05-04	8.5668	8.6988	8.2800	8.5128	+1.227%	8,441	-46.316%
2026-05-01	8.2824	8.6364	8.2536	8.4096	+3.059%	7,838	-45.657%
2026-04-30	8.4000	8.4060	7.8612	8.1600	-2.857%	9,129	-43.995%
2026-04-29	8.6856	8.7588	8.2800	8.4000	-1.004%	10,208	-45.595%
2026-04-28	8.6640	8.9160	8.4612	8.4852	-5.946%	6,126	-46.142%
2026-04-27	8.7600	9.0264	8.6484	9.0216	+3.029%	10,520	-49.344%
2026-04-24	8.6520	8.7600	8.0424	8.7564	+4.302%	9,024	-47.810%
2026-04-23	8.8800	9.0000	8.0400	8.3952	-3.250%	20,220	-45.564%
2026-04-22	9.1488	9.2604	8.6400	8.6772	-5.969%	20,070	-47.333%
2026-04-21	9.8412	9.8412	9.0564	9.2280	-5.377%	13,582	-50.477%
2026-04-20	9.9312	9.9312	9.3600	9.7524	-2.084%	9,725	-53.140%
2026-04-17	9.3600	10.2000	9.1260	9.9600	+7.097%	31,569	-54.116%
2026-04-16	9.2112	9.4776	8.9112	9.3000	-0.090%	9,671	-50.860%
2026-04-15	8.9688	9.3468	8.6640	9.3084	+3.427%	21,265	-50.905%
2026-04-14	8.5440	9.0000	8.4120	9.0000	+5.189%	12,724	-49.222%
2026-04-13	8.4000	8.6400	7.8060	8.5560	+1.857%	19,831	-46.587%
2026-04-10	8.1960	8.4000	7.8024	8.4000	+1.493%	12,214	-45.595%
2026-04-09	7.9800	8.2800	7.7400	8.2764	+4.500%	11,012	-44.783%
2026-04-08	7.8000	7.9800	7.4892	7.9200	+5.431%	23,080	-42.298%
2026-04-07	7.6920	7.6920	7.3380	7.5120	-1.464%	17,576	-39.164%
2026-04-06	7.3560	7.7856	7.2096	7.6236	+6.594%	14,972	-40.055%
2026-04-02	6.9480	7.3200	6.6864	7.1520	+5.115%	17,241	-36.102%
2026-04-01	6.8544	7.0788	6.8004	6.8040	-0.404%	17,941	-32.834%
2026-03-31	6.1608	6.9576	6.1548	6.8316	+15.057%	21,097	-33.105%
2026-03-30	6.7200	6.9588	5.9052	5.9376	-11.516%	28,456	-23.033%
2026-03-27	7.1088	7.1088	6.5268	6.7104	-6.769%	18,274	-31.897%
2026-03-26	7.4400	7.4832	6.9600	7.1976	-3.817%	12,771	-36.507%
2026-03-25	8.1600	8.1600	7.2756	7.4832	-4.047%	12,636	-38.930%
2026-03-24	7.5480	7.8000	7.2120	7.7988	+3.388%	9,653	-41.401%
2026-03-23	7.0068	7.5432	6.8400	7.5432	+10.281%	19,698	-39.416%
2026-03-20	7.2552	7.2552	6.6684	6.8400	-5.316%	32,604	-33.187%
2026-03-19	7.3560	7.4340	6.9600	7.2240	-1.826%	20,184	-36.739%
2026-03-18	7.5600	7.5900	6.9600	7.3584	-6.267%	32,579	-37.894%
2026-03-17	8.6400	8.6880	7.5612	7.8504	-7.258%	64,503	-41.786%
2026-03-16	8.2668	8.4648	7.9200	8.4648	+4.628%	10,427	-46.012%
2026-03-13	8.3028	8.3940	8.0400	8.0904	-1.187%	12,399	-43.513%
2026-03-12	8.7504	8.8764	8.1216	8.1876	-4.773%	17,706	-44.184%
2026-03-11	8.5200	8.6388	8.2800	8.5980	+0.915%	11,498	-46.848%
2026-03-10	8.6616	8.7600	8.3748	8.5200	-1.114%	8,783	-46.362%
2026-03-09	8.5200	8.6160	7.9320	8.6160	+1.700%	15,525	-46.959%
2026-03-06	8.8560	8.8560	8.2800	8.4720	-4.646%	11,619	-46.058%
2026-03-05	8.3472	9.1920	8.1672	8.8848	+6.548%	30,007	-48.564%
2026-03-04	7.8336	8.5104	7.6932	8.3388	+7.072%	18,758	-45.196%
2026-03-03	7.4628	8.0376	7.3440	7.7880	+0.015%	16,319	-41.320%
2026-03-02	7.4568	7.8912	7.3728	7.7868	-1.007%	19,146	-41.311%
2026-02-27	8.2800	8.3520	7.7448	7.8660	-5.941%	15,604	-41.902%
2026-02-26	8.4012	8.6364	8.2800	8.3628	-0.386%	9,643	-45.353%
2026-02-25	8.3988	8.5092	8.1612	8.3952	+2.296%	11,783	-45.564%
2026-02-24	8.1600	8.5980	7.9824	8.2068	+1.319%	26,545	-44.314%
2026-02-23	8.5200	8.6364	7.8180	8.1000	-6.832%	23,471	-43.580%
2026-02-20	8.8440	8.8440	8.3400	8.6940	-2.095%	20,318	-47.435%
2026-02-19	8.8680	9.0000	8.5344	8.8800	-3.192%	19,241	-48.536%
2026-02-18	8.8980	9.1728	8.6484	9.1728	+2.056%	11,450	-50.179%
2026-02-17	9.1224	9.3600	8.2968	8.9880	-3.105%	20,238	-49.154%
2026-02-13	9.6000	9.6000	8.6772	9.2760	+4.657%	22,571	-50.733%
2026-02-12	9.5136	9.5268	8.8200	8.8632	-9.673%	23,322	-48.438%
2026-02-11	9.7212	9.8400	9.1752	9.8124	-1.470%	22,023	-53.426%
2026-02-10	9.9276	10.0128	9.2604	9.9588	+1.703%	26,192	-54.111%
2026-02-09	9.0204	9.8400	8.9400	9.7920	+4.615%	34,428	-53.329%
2026-02-06	8.8908	9.5652	8.6400	9.3600	+2.645%	36,942	-51.175%
2026-02-05	9.0000	9.1188	8.1000	9.1188	+1.945%	66,889	-49.884%
2026-02-04	9.0108	9.0108	8.2956	8.9448	-3.119%	36,783	-48.909%
2026-02-03	8.9040	9.2400	8.5320	9.2328	-1.775%	38,187	-50.503%
2026-02-02	8.8800	9.4896	8.7600	9.3996	-0.986%	57,540	-51.381%
2026-01-30	9.3960	9.5364	8.7240	9.4932	-5.799%	124,224	-51.860%
2026-01-29	13.3200	13.3200	9.8400	10.0776	-6.854%	2,257,959	-54.652%
2026-01-28	10.5600	11.3520	9.8916	10.8192	+5.327%	2,518,677	-57.760%
2026-01-27	9.9768	10.3200	9.6204	10.2720	+0.884%	20,331	-55.510%
2026-01-26	11.2800	11.2800	9.8400	10.1820	-6.963%	31,138	-55.117%
2026-01-23	10.8000	11.5200	10.5600	10.9440	+1.797%	49,934	-58.242%
2026-01-22	9.8640	10.7508	9.8640	10.7508	+7.680%	9,002	-57.492%
2026-01-21	10.2360	10.5252	9.6720	9.9840	-3.603%	10,672	-54.227%
2026-01-20	11.0400	11.0520	10.1676	10.3572	-6.185%	15,759	-55.876%
2026-01-16	11.1588	11.2536	11.0208	11.0400	+0.043%	10,019	-58.605%
2026-01-15	11.1600	11.1600	10.8072	11.0352	-1.118%	7,600	-58.587%
2026-01-14	11.4000	11.4000	10.8000	11.1600	+0.194%	9,486	-59.050%
2026-01-13	11.1612	11.1612	10.5624	11.1384	+1.232%	13,968	-58.971%
2026-01-12	10.9200	11.0160	10.5600	11.0028	+1.878%	7,797	-58.465%
2026-01-09	10.9776	11.0400	10.5840	10.8000	0.000%	8,116	-57.685%
2026-01-08	10.4472	10.8000	10.1436	10.8000	+1.637%	10,538	-57.685%
2026-01-07	11.1600	11.1600	10.4436	10.6260	-1.927%	10,905	-56.992%
2026-01-06	10.2024	10.8348	9.9600	10.8348	+8.718%	12,102	-57.821%
2026-01-05	10.0800	10.5384	9.8400	9.9660	+2.531%	22,587	-54.144%
2026-01-02	8.7804	9.7200	8.5752	9.7200	+19.487%	19,276	-52.984%
2025-12-31	8.4720	8.8392	7.9560	8.1348	-6.134%	33,835	-43.822%
2025-12-30	9.2400	9.2400	8.6412	8.6664	-3.449%	13,317	-47.268%
2025-12-29	9.6000	9.7572	8.7612	8.9760	-8.780%	31,258	-49.086%
2025-12-26	10.4040	10.4040	9.6168	9.8400	-4.362%	19,853	-53.557%
2025-12-24	10.4400	10.4400	10.0800	10.2888	-0.879%	5,670	-55.583%
2025-12-23	10.6596	10.8000	9.9612	10.3800	-3.718%	17,806	-55.973%
2025-12-22	10.5480	11.0160	10.3200	10.7808	+1.205%	16,436	-57.610%
2025-12-19	10.2000	11.0400	10.1496	10.6524	+1.941%	21,665	-57.099%
2025-12-18	10.4400	11.1600	9.8940	10.4496	-1.382%	18,054	-56.266%
2025-12-17	11.2716	11.5188	10.5960	10.5960	-6.054%	13,524	-56.871%
2025-12-16	10.9200	11.7480	10.6800	11.2788	-4.092%	16,561	-59.482%
2025-12-15	12.6000	12.8100	11.7600	11.7600	-6.667%	25,732	-61.139%
2025-12-12	13.9200	14.3544	12.6000	12.6000	-9.483%	26,351	-63.730%
2025-12-11	14.5200	14.6400	13.9200	13.9200	-5.691%	11,213	-67.170%
2025-12-10	14.7600	15.1200	14.4600	14.7600	0.000%	15,145	-69.038%
2025-12-09	14.5200	15.0000	14.3400	14.7600	+1.653%	15,091	-69.038%
2025-12-08	14.6400	14.8800	13.9800	14.5200	+0.833%	21,882	-68.526%
2025-12-05	14.7600	14.9400	14.2800	14.4000	-3.226%	23,504	-68.264%
2025-12-04	14.0400	14.8800	13.8012	14.8800	+5.983%	28,459	-69.288%
2025-12-03	13.6800	14.1600	13.4412	14.0400	+2.632%	19,669	-67.450%
2025-12-02	12.9600	13.6800	12.8400	13.6800	+4.587%	15,573	-66.594%
2025-12-01	13.8000	13.8000	12.8400	13.0800	-6.034%	22,439	-65.061%
2025-11-28	13.9200	14.2200	13.7208	13.9200	+0.870%	23,464	-67.170%
2025-11-26	13.0800	14.0400	12.9600	13.8000	+5.505%	54,124	-66.884%
2025-11-25	12.8400	13.6800	12.4800	13.0800	+1.869%	48,989	-65.061%
2025-11-24	13.4400	13.4400	12.5400	12.8400	-5.310%	27,561	-64.408%
2025-11-21	12.2400	13.9200	12.0000	13.5600	+10.784%	112,260	-66.298%
2025-11-20	12.6000	12.8400	12.1200	12.2400	0.000%	25,631	-62.663%
2025-11-19	11.8800	13.2000	11.8800	12.2400	+0.990%	47,983	-62.663%
2025-11-18	12.8400	12.9000	12.1200	12.1200	-8.182%	45,034	-62.294%
2025-11-17	12.9600	14.5200	12.7200	13.2000	-5.172%	137,809	-65.379%
2025-11-14	19.0800	19.2000	13.5840	13.9200	-8.661%	2,324,982	-67.170%
2025-11-13	15.0000	15.9600	14.7600	15.2400	0.000%	588,571	-70.013%
2025-11-12	15.2400	15.4800	14.7600	15.2400	0.000%	10,703	-70.013%
2025-11-11	14.7600	15.3600	14.6400	15.2400	+0.794%	18,951	-70.013%
2025-11-10	14.4000	15.7800	14.0400	15.1200	+8.621%	25,968	-69.775%
2025-11-07	13.6800	14.1600	13.3248	13.9200	-1.695%	15,114	-67.170%
2025-11-06	14.8800	15.2400	13.8000	14.1600	-4.839%	21,700	-67.726%
2025-11-05	14.8800	15.4800	14.7600	14.8800	0.000%	16,362	-69.288%
2025-11-04	15.3600	15.6000	14.6400	14.8800	-5.344%	20,186	-69.288%
2025-11-03	15.9600	16.0800	15.3600	15.7200	-2.239%	12,318	-70.929%
2025-10-31	15.3600	16.8000	15.3600	16.0800	+4.687%	13,461	-71.580%
2025-10-30	16.4400	16.4400	15.2400	15.3600	-6.569%	32,353	-70.247%
2025-10-29	16.4400	16.9200	16.4400	16.4400	-1.439%	14,802	-72.202%
2025-10-28	16.5600	17.1600	16.3200	16.6800	+2.206%	22,484	-72.602%
2025-10-27	16.4400	16.7844	16.1400	16.3200	-0.730%	19,508	-71.998%
2025-10-24	17.1600	17.3280	16.3200	16.4400	-4.196%	33,661	-72.202%
2025-10-23	16.6800	17.4000	16.6800	17.1600	+2.878%	17,443	-73.368%
2025-10-22	17.4000	17.6388	16.0800	16.6800	-6.081%	49,818	-72.602%
2025-10-21	18.7200	19.1400	17.7600	17.7600	-5.128%	38,647	-74.268%
2025-10-20	18.2400	19.1400	18.2400	18.7200	+2.632%	33,780	-75.588%
2025-10-17	18.6000	18.6000	16.9200	18.2400	+1.333%	71,359	-74.945%
2025-10-16	18.4800	19.5600	17.4000	18.0000	-1.316%	66,534	-74.611%
2025-10-15	19.4400	20.6400	18.0000	18.2400	-5.000%	79,797	-74.945%
2025-10-14	19.3200	20.4000	16.8000	19.2000	-5.325%	201,783	-76.198%
2025-10-13	16.8000	21.2400	16.8000	20.2800	+23.358%	428,198	-77.465%
2025-10-10	18.0000	18.1200	16.0800	16.4400	-8.667%	78,414	-72.202%
2025-10-09	17.8800	18.7200	17.8200	18.0000	+1.351%	35,589	-74.611%
2025-10-08	18.0000	18.1224	17.6400	17.7600	-2.632%	34,351	-74.268%
2025-10-07	19.2000	19.6800	18.0000	18.2400	-3.185%	58,413	-74.945%
2025-10-06	20.0400	20.1600	18.6000	18.8400	-6.548%	76,810	-75.743%
2025-10-03	18.1200	21.6000	18.1200	20.1600	+9.804%	181,753	-77.331%
2025-10-02	18.1200	18.3600	17.8116	18.3600	0.000%	35,541	-75.109%
2025-10-01	17.8800	18.8400	17.5200	18.3600	+6.250%	73,557	-75.109%
2025-09-30	16.8000	18.1140	16.3200	17.2800	0.000%	88,769	-73.553%
2025-09-29	17.2800	18.9600	17.1600	17.2800	-2.703%	86,352	-73.553%
2025-09-26	18.1200	20.0400	17.6400	17.7600	0.000%	103,241	-74.268%
2025-09-25	19.6800	20.2800	17.7600	17.7600	-14.943%	207,712	-74.268%
2025-09-24	21.7200	24.6000	19.9200	20.8800	+31.818%	3,075,284	-78.113%
2025-09-23	17.6400	18.2400	15.7200	15.8400	-16.456%	317,590	-71.149%
2025-09-22	16.8000	19.9188	16.3200	18.9600	+24.409%	366,454	-75.897%
2025-09-19	15.0000	15.4716	14.7600	15.2400	+1.600%	22,142	-70.013%
2025-09-18	14.7600	15.1200	14.7600	15.0000	+2.459%	22,623	-69.533%
2025-09-17	14.6400	15.1920	14.5200	14.6400	-3.937%	32,729	-68.784%
2025-09-16	14.7600	15.5676	14.7600	15.2400	+2.419%	25,705	-70.013%
2025-09-15	14.8800	15.6000	14.7600	14.8800	0.000%	22,351	-69.288%
2025-09-12	17.0400	17.6400	14.6400	14.8800	-15.646%	63,977	-69.288%
2025-09-11	14.7600	17.8800	14.6412	17.6400	+20.492%	127,798	-74.093%
2025-09-10	14.0400	14.7600	13.8000	14.6400	+2.521%	50,009	-68.784%
2025-09-09	14.0400	15.1200	13.9044	14.2800	-1.653%	43,299	-67.997%
2025-09-08	14.5200	15.1200	14.1600	14.5200	-2.419%	52,795	-68.526%
2025-09-05	15.0000	15.5664	14.6400	14.8800	-2.362%	30,036	-69.288%
2025-09-04	16.6800	17.5200	13.3200	15.2400	-11.806%	99,827	-70.013%
2025-09-03	16.5600	17.6400	16.4400	17.2800	+8.271%	48,405	-73.553%
2025-09-02	17.1600	17.6400	15.0000	15.9600	-11.333%	96,850	-71.366%
2025-08-29	19.2000	19.3200	18.0000	18.0000	-7.407%	54,431	-74.611%
2025-08-28	19.5600	20.5200	19.4400	19.4400	-2.410%	37,164	-76.492%
2025-08-27	19.3200	20.4000	19.2000	19.9200	+4.403%	60,371	-77.058%
2025-08-26	19.4400	19.7520	18.4800	19.0800	-3.049%	65,867	-76.048%
2025-08-25	20.2800	21.1800	19.5600	19.6800	-8.380%	99,121	-76.778%
2025-08-22	20.5200	22.5600	19.9200	21.4800	+16.993%	1,093,760	-78.724%
2025-08-21	17.8800	18.9600	17.7600	18.3600	-1.923%	185,237	-75.109%
2025-08-20	20.4000	20.8800	17.8800	18.7200	-8.772%	107,373	-75.588%
2025-08-19	21.3600	22.1400	19.2000	20.5200	-3.390%	200,221	-77.729%
2025-08-18	25.0800	26.5200	21.2400	21.2400	-4.324%	511,259	-78.484%
2025-08-15	23.4000	24.6000	20.4000	22.2000	-8.416%	798,465	-79.414%
2025-08-14	43.9200	66.0000	23.1600	24.2400	+54.198%	32,576,367	-81.147%
2025-08-13	14.4000	16.0800	14.4000	15.7200	+11.017%	1,428,198	-70.929%
2025-08-12	13.8000	14.5200	13.8000	14.1600	+1.724%	2,357	-67.726%
2025-08-11	13.8000	14.2800	13.3272	13.9200	+5.455%	3,427	-67.170%
2025-08-08	13.4400	13.4400	12.9600	13.2000	0.000%	3,010	-65.379%
2025-08-07	13.3200	13.5000	13.0128	13.2000	-0.901%	3,763	-65.379%
2025-08-06	13.5600	13.7988	13.1064	13.3200	-0.893%	2,960	-65.691%
2025-08-05	13.8000	14.4000	13.2624	13.4400	-2.609%	5,093	-65.997%
2025-08-04	13.2000	13.8000	13.0800	13.8000	+1.770%	9,583	-66.884%
2025-08-01	13.8000	14.1000	13.2000	13.5600	-3.419%	6,613	-66.298%
2025-07-31	14.1600	14.4636	13.8000	14.0400	-2.500%	7,313	-67.450%
2025-07-30	16.0800	16.0800	14.3568	14.4000	-12.409%	13,139	-68.264%
2025-07-29	15.3600	16.5600	13.3200	16.4400	+5.385%	19,474	-72.202%
2025-07-28	17.0400	17.4276	15.6000	15.6000	-9.722%	13,605	-70.705%
2025-07-25	17.5200	18.0000	16.8072	17.2800	+1.408%	7,804	-73.553%
2025-07-24	16.2000	17.7600	16.0800	17.0400	+2.158%	21,008	-73.181%
2025-07-23	17.0400	17.1600	15.4800	16.6800	+1.460%	23,349	-72.602%
2025-07-22	16.8000	18.6000	15.6000	16.4400	-6.164%	40,118	-72.202%
2025-07-21	16.3200	21.2400	15.6000	17.5200	-7.595%	234,014	-73.916%
2025-07-18	15.7200	19.2000	13.9200	18.9600	+51.923%	4,536,835	-75.897%
2025-07-17	10.5600	13.0800	10.4400	12.4800	+14.525%	19,803	-63.381%
2025-07-16	10.4400	10.9200	10.4400	10.8972	+2.045%	4,490	-58.063%
2025-07-15	10.7988	10.7988	10.5792	10.6788	-1.111%	1,529	-57.205%
2025-07-14	10.5600	10.9188	10.5600	10.7988	-1.099%	669	-57.680%
2025-07-11	10.8144	10.9584	10.5972	10.9188	0.000%	1,397	-58.146%
2025-07-10	10.4400	10.9704	10.4400	10.9188	+2.236%	3,971	-58.146%
2025-07-09	11.0376	11.0388	10.4400	10.6800	-2.198%	1,421	-57.210%
2025-07-08	10.2000	11.4600	10.2000	10.9200	+2.651%	2,863	-58.150%
2025-07-07	10.9200	11.4000	10.2000	10.6380	-2.582%	3,741	-57.041%
2025-07-03	10.8120	11.4360	10.8120	10.9200	-3.130%	772	-58.150%
2025-07-02	11.0400	11.4588	10.5780	11.2728	+3.208%	1,435	-59.460%
2025-07-01	10.9200	11.4588	10.9200	10.9224	+0.044%	2,892	-58.159%
2025-06-30	10.3200	11.3868	10.3200	10.9176	+5.791%	9,558	-58.141%
2025-06-27	10.8720	11.6388	9.4800	10.3200	-7.923%	9,438	-55.717%
2025-06-26	10.8000	11.3220	10.3200	11.2080	+8.617%	5,587	-59.226%
2025-06-25	11.5884	11.5884	9.7200	10.3188	-4.360%	5,276	-55.712%
2025-06-24	10.6800	11.2404	10.6164	10.7892	+1.651%	2,484	-57.643%
2025-06-23	10.8000	11.2680	10.4772	10.6140	+0.867%	1,499	-56.944%
2025-06-20	10.5960	11.6400	10.5228	10.5228	-6.613%	5,578	-56.570%
2025-06-18	10.4400	11.2680	10.4400	11.2680	+3.757%	782	-59.443%
2025-06-17	11.2800	11.2800	10.6992	10.8600	-3.723%	2,506	-57.919%
2025-06-16	10.9176	11.4000	10.9176	11.2800	+0.535%	2,907	-59.486%
2025-06-13	12.0000	12.0000	10.9104	11.2200	-2.908%	6,389	-59.269%
2025-06-12	11.4444	11.7600	11.3400	11.5560	-1.725%	1,865	-60.453%
2025-06-11	11.6400	11.8800	11.3532	11.7588	+0.678%	2,953	-61.135%
2025-06-10	11.5680	12.0000	11.2800	11.6796	+3.104%	10,993	-60.872%
2025-06-09	11.7720	11.9280	11.1600	11.3280	-1.667%	6,355	-59.657%
2025-06-06	11.4000	11.7600	10.8336	11.5200	+6.667%	2,592	-60.330%
2025-06-05	10.7880	11.4000	10.5600	10.8000	-3.226%	2,066	-57.685%
2025-06-04	11.2800	11.3988	10.5684	11.1600	+3.219%	2,138	-59.050%
2025-06-03	11.0616	11.1600	10.4520	10.8120	-4.474%	2,628	-57.732%
2025-06-02	11.2008	11.6400	10.4412	11.3184	+4.037%	3,691	-59.623%
2025-05-30	9.9012	11.6916	9.7200	10.8792	+6.671%	12,606	-57.993%
2025-05-29	10.0800	10.3620	9.8400	10.1988	+3.646%	8,868	-55.191%
2025-05-28	9.9588	10.2000	9.7680	9.8400	-1.773%	4,736	-53.557%
2025-05-27	9.8400	10.4400	9.4092	10.0176	+2.455%	3,429	-54.380%
2025-05-23	9.2400	9.8400	9.0000	9.7776	+3.783%	8,229	-53.261%
2025-05-22	8.9640	9.6576	8.8068	9.4212	+3.918%	13,046	-51.492%
2025-05-21	9.3612	9.8580	8.1804	9.0660	-15.681%	44,156	-49.592%
2025-05-20	8.9460	10.7520	8.5824	10.7520	+17.895%	353,977	-57.496%
2025-05-19	11.4000	12.0000	7.2000	9.1200	-20.000%	22,795	-49.890%
2025-05-16	11.5200	12.0000	11.2200	11.4000	-3.061%	4,360	-59.912%
2025-05-15	11.7600	12.4800	11.1996	11.7600	-2.970%	8,084	-61.139%
2025-05-14	12.8400	12.8400	11.5992	12.1200	-3.810%	8,964	-62.294%
2025-05-13	11.7600	13.4400	11.7600	12.6000	+5.528%	37,395	-63.730%
2025-05-12	12.3600	12.3600	11.7600	11.9400	-1.485%	3,600	-61.725%
2025-05-09	10.8036	12.3600	10.8036	12.1200	+9.783%	17,777	-62.294%
2025-05-08	11.0280	11.4000	10.3800	11.0400	+6.248%	9,173	-58.605%
2025-05-07	10.7868	10.7868	10.0296	10.3908	+4.856%	2,671	-56.019%
2025-05-06	10.9200	11.1600	9.9096	9.9096	-8.112%	3,946	-53.883%
2025-05-05	11.3760	11.3760	10.6080	10.7844	-1.242%	1,972	-57.624%
2025-05-02	11.1600	11.1600	10.5600	10.9200	+2.247%	1,997	-58.150%
2025-05-01	10.3320	10.7400	10.3320	10.6800	+1.714%	1,096	-57.210%
2025-04-30	11.2440	11.4000	10.1820	10.5000	-6.287%	5,128	-56.476%
2025-04-29	11.2680	11.7480	11.0400	11.2044	+0.086%	1,750	-59.212%
2025-04-28	11.7600	11.7600	11.0208	11.1948	-1.343%	1,757	-59.177%
2025-04-25	11.8800	11.8800	10.8000	11.3472	-0.984%	4,241	-59.726%
2025-04-24	10.5600	11.7600	10.0812	11.4600	+6.111%	4,007	-60.122%
2025-04-23	11.0880	11.0880	9.8412	10.8000	+10.092%	1,214	-57.685%
2025-04-22	10.1664	10.1664	9.7008	9.8100	-3.528%	1,014	-53.415%
2025-04-21	10.2000	10.2000	8.8944	10.1688	-0.329%	2,772	-55.059%
2025-04-17	10.5600	10.5600	9.5388	10.2024	-1.688%	2,530	-55.207%
2025-04-16	9.8520	10.9200	9.7116	10.3776	+2.525%	924	-55.963%
2025-04-15	10.2000	10.5588	10.1220	10.1220	-1.598%	1,361	-54.851%
2025-04-14	10.3200	10.5600	10.0800	10.2864	+4.549%	3,023	-55.572%
2025-04-11	9.1932	10.2660	8.9076	9.8388	+10.499%	2,359	-53.551%
2025-04-10	9.4680	9.4800	8.8740	8.9040	-4.505%	1,863	-48.675%

.dark-mode .X7bYsh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X7bYsh{ color: #333333; background-color: white; border: 2px solid #333333; }XPONExpion Energy, Inc. Common Stockstock NASDAQ

XPON
Expion Energy, Inc. Common Stock
stock NASDAQ