5 DAY PERFORMANCE
-79.89%
1 MONTH PERFORMANCE
-83.86%
3 MONTH PERFORMANCE
-78.38%
6 MONTH PERFORMANCE
-91.06%
YEAR-TO-DATE PERFORMANCE
-91.14%
1 YEAR PERFORMANCE
-95.16%
Expion360 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.35 | $2.68 (-20.15%) | $3.35 | $2.26 | 67.11 K | |
| 11/04/2026 | $3.72 | $3.39 (-8.87%) | $3.72 | $3.39 | 9.89 K | $3.23 M |
| 11/03/2026 | $3.58 | $3.70 (3.35%) | $3.73 | $3.42 | 8.45 K | $3.53 M |
| 11/02/2026 | $3.58 | $3.65 (1.96%) | $3.70 | $3.58 | 5.20 K | $3.48 M |
| 10/30/2026 | $3.93 | $3.58 (-8.91%) | $4.11 | $3.53 | 39.20 K | $3.41 M |
| 10/29/2026 | $3.92 | $4.05 (3.32%) | $4.23 | $3.87 | 22.07 K | $3.86 M |
| 10/28/2026 | $3.65 | $3.85 (5.48%) | $3.95 | $3.65 | 6.87 K | $3.67 M |
| 10/27/2026 | $3.64 | $3.70 (1.65%) | $3.80 | $3.64 | 5.43 K | $3.53 M |
| 10/26/2026 | $3.78 | $3.57 (-5.56%) | $3.79 | $3.43 | 18.53 K | $3.40 M |
| 10/23/2026 | $3.98 | $3.95 (-0.75%) | $4.21 | $3.95 | 8.22 K | $3.77 M |
| 10/22/2026 | $4.04 | $3.92 (-2.97%) | $4.04 | $3.86 | 6.65 K | $3.74 M |
| 10/21/2026 | $3.77 | $4.10 (8.75%) | $4.16 | $3.77 | 14.41 K | $3.91 M |
| 10/20/2026 | $3.80 | $3.91 (2.89%) | $3.98 | $3.80 | 12.40 K | $3.73 M |
| 10/19/2026 | $3.89 | $3.76 (-3.34%) | $3.89 | $3.61 | 11.98 K | $3.58 M |
| 10/16/2026 | $3.95 | $3.85 (-2.53%) | $3.95 | $3.67 | 8.04 K | $3.67 M |
| 10/15/2026 | $3.82 | $3.93 (2.88%) | $3.93 | $3.76 | 3.73 K | $3.75 M |
| 10/14/2026 | $3.98 | $3.93 (-1.26%) | $4.04 | $3.66 | 17.97 K | $3.75 M |
| 10/13/2026 | $3.92 | $3.97 (1.28%) | $4.20 | $3.88 | 8.65 K | $3.78 M |
| 10/12/2026 | $4.00 | $4.08 (2%) | $4.14 | $3.97 | 11.74 K | $3.89 M |
| 10/09/2026 | $4.00 | $4.16 (4%) | $4.18 | $4.00 | 9.47 K | $3.97 M |
| 10/08/2026 | $3.98 | $4.03 (1.26%) | $4.05 | $3.85 | 11.57 K | $3.84 M |
| 10/07/2026 | $4.00 | $3.85 (-3.75%) | $4.09 | $3.81 | 19.35 K | $3.67 M |
| 10/06/2026 | $4.68 | $4.09 (-12.61%) | $4.68 | $4.03 | 40.13 K | $3.90 M |
| 10/05/2026 | $4.07 | $4.46 (9.58%) | $4.64 | $3.95 | 30.70 K | $4.25 M |
| 10/02/2026 | $4.23 | $4.20 (-0.71%) | $4.39 | $4.13 | 17.24 K | $4.00 M |
| 10/01/2026 | $4.45 | $4.30 (-3.37%) | $4.55 | $4.30 | 21.82 K | $4.10 M |
| 09/30/2026 | $4.49 | $4.47 (-0.45%) | $4.69 | $4.47 | 12.80 K | $4.26 M |
| 09/29/2026 | $4.36 | $4.55 (4.36%) | $4.98 | $4.36 | 45.23 K | $4.34 M |
| 09/28/2026 | $4.60 | $4.44 (-3.48%) | $4.63 | $4.40 | 20.20 K | $4.23 M |
| 09/25/2026 | $4.86 | $4.66 (-4.12%) | $4.86 | $4.65 | 31.32 K | $4.44 M |
| 09/24/2026 | $4.78 | $4.77 (-0.21%) | $4.86 | $4.66 | 34.50 K | $4.55 M |
| 09/23/2026 | $5.34 | $4.71 (-11.8%) | $5.34 | $4.66 | 76.23 K | $4.49 M |
| 09/22/2026 | $4.85 | $5.30 (9.28%) | $5.49 | $4.60 | 358.70 K | $5.05 M |
| 09/21/2026 | $4.66 | $4.85 (4.08%) | $4.91 | $4.66 | 46.28 K | $4.62 M |
| 09/18/2026 | $4.99 | $4.65 (-6.81%) | $5.20 | $4.56 | 82.68 K | $4.43 M |
| 09/17/2026 | $4.84 | $5.08 (4.96%) | $5.25 | $4.70 | 36.75 K | $4.84 M |
| 09/16/2026 | $4.96 | $4.84 (-2.42%) | $5.08 | $4.77 | 58.54 K | $4.61 M |
| 09/15/2026 | $4.63 | $4.96 (7.13%) | $5.13 | $4.61 | 197.56 K | $4.73 M |
| 09/14/2026 | $5.00 | $4.59 (-8.2%) | $5.04 | $4.57 | 756.73 K | $4.38 M |
| 09/11/2026 | $5.25 | $5.07 (-3.43%) | $5.40 | $5.05 | 47.16 K | $4.83 M |
| 09/10/2026 | $5.40 | $5.19 (-3.89%) | $5.73 | $5.14 | 64.35 K | $4.95 M |
| 09/09/2026 | $5.48 | $5.50 (0.36%) | $5.70 | $5.40 | 42.57 K | $5.24 M |
| 09/08/2026 | $5.89 | $5.55 (-5.77%) | $5.90 | $5.50 | 83.55 K | $5.29 M |
| 09/04/2026 | $6.01 | $5.86 (-2.5%) | $6.07 | $5.61 | 96.07 K | $5.59 M |
| 09/03/2026 | $6.02 | $6.20 (2.99%) | $6.63 | $5.83 | 109.11 K | $5.91 M |
| 09/02/2026 | $6.23 | $6.08 (-2.41%) | $6.39 | $5.34 | 201.51 K | $5.80 M |
| 09/01/2026 | $6.54 | $6.17 (-5.66%) | $6.90 | $6.05 | 208.00 K | $5.88 M |
| 08/31/2026 | $7.40 | $7.01 (-5.27%) | $7.87 | $6.80 | 544.27 K | $6.68 M |
| 08/28/2026 | $8.66 | $7.45 (-13.97%) | $10.77 | $7.11 | 8.13 M | $7.10 M |
| 08/27/2026 | $8.23 | $7.97 (-3.16%) | $8.46 | $7.36 | 999.00 K | $7.60 M |
| 08/26/2026 | $6.40 | $9.17 (43.28%) | $11.79 | $6.30 | 36.81 M | $8.74 M |
| 08/25/2026 | $5.43 | $5.27 (-2.95%) | $5.50 | $4.80 | 9.53 M | $5.02 M |
| 08/24/2026 | $7.77 | $6.20 (-20.21%) | $9.26 | $6.02 | 86.18 M | $5.91 M |
| 08/21/2026 | $3.67 | $3.44 (-6.27%) | $3.67 | $3.40 | 45.09 K | $3.28 M |
| 08/20/2026 | $3.82 | $3.61 (-5.5%) | $3.82 | $3.53 | 62.80 K | $3.44 M |
| 08/19/2026 | $4.04 | $3.75 (-7.18%) | $4.27 | $3.75 | 93.01 K | $3.57 M |
| 08/18/2026 | $4.10 | $4.15 (1.22%) | $4.52 | $3.93 | 383.00 K | $3.96 M |
| 08/17/2026 | $4.51 | $4.43 (-1.77%) | $4.90 | $4.30 | 7.37 M | $4.22 M |
| 08/14/2026 | $3.67 | $3.64 (-0.82%) | $3.67 | $3.62 | 6.24 M | $3.47 M |
| 08/13/2026 | $3.50 | $3.63 (3.71%) | $3.63 | $3.50 | 7.82 K | $3.46 M |
| 08/12/2026 | $3.69 | $3.50 (-5.15%) | $3.70 | $3.45 | 26.59 K | $3.34 M |
| 08/11/2026 | $3.60 | $3.74 (3.89%) | $3.89 | $3.60 | 60.80 K | $3.56 M |
| 08/10/2026 | $3.59 | $3.55 (-1.11%) | $3.61 | $3.51 | 13.50 K | $3.38 M |
| 08/07/2026 | $3.34 | $3.47 (3.89%) | $3.54 | $3.29 | 29.88 K | $3.31 M |
| 08/06/2026 | $3.34 | $3.31 (-0.9%) | $3.55 | $3.31 | 19.46 K | $3.16 M |
| 08/05/2026 | $3.45 | $3.33 (-3.48%) | $3.50 | $3.29 | 6.68 K | $3.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
