5 DAY PERFORMANCE
-85.12%
1 MONTH PERFORMANCE
-79.07%
3 MONTH PERFORMANCE
-86.72%
6 MONTH PERFORMANCE
-89.47%
YEAR-TO-DATE PERFORMANCE
-91.14%
1 YEAR PERFORMANCE
-95.28%
Expion360 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.70 | $4.70 (0%) | $4.73 | $4.66 | 20.30 K | $4.46 M |
| 09/18/2026 | $4.99 | $4.65 (-6.81%) | $5.20 | $4.56 | 81.30 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 |
| 08/04/2026 | $3.27 | $3.45 (5.5%) | $3.57 | $3.27 | 26.00 K | $3.29 M |
| 08/03/2026 | $3.63 | $3.27 (-9.92%) | $3.68 | $3.18 | 45.00 K | $3.12 M |
| 07/31/2026 | $3.62 | $3.61 (-0.28%) | $3.75 | $3.56 | 14.70 K | $3.15 M |
| 07/30/2026 | $3.54 | $3.59 (1.41%) | $3.80 | $3.45 | 37.20 K | $3.13 M |
| 07/29/2026 | $3.65 | $3.44 (-5.75%) | $3.65 | $3.42 | 12.93 K | $3.00 M |
| 07/28/2026 | $3.55 | $3.59 (1.13%) | $3.66 | $3.53 | 5.90 K | $3.13 M |
| 07/27/2026 | $3.31 | $3.57 (7.85%) | $3.67 | $3.14 | 38.33 K | $3.11 M |
| 07/24/2026 | $3.40 | $3.30 (-2.94%) | $3.58 | $3.29 | 41.84 K | $2.88 M |
| 07/23/2026 | $3.50 | $3.50 (0%) | $3.65 | $3.17 | 39.32 K | $3.05 M |
| 07/22/2026 | $3.68 | $3.57 (-2.99%) | $3.84 | $3.50 | 57.40 K | $3.11 M |
| 07/21/2026 | $2.77 | $3.71 (33.94%) | $3.75 | $2.77 | 101.91 K | $3.23 M |
| 07/20/2026 | $3.60 | $3.38 (-6.11%) | $3.60 | $3.13 | 25.33 K | $2.95 M |
| 07/17/2026 | $3.88 | $3.69 (-4.9%) | $4.20 | $3.66 | 13.32 K | $3.22 M |
| 07/16/2026 | $4.44 | $4.15 (-6.53%) | $4.44 | $4.14 | 10.14 K | $3.62 M |
| 07/15/2026 | $4.20 | $4.28 (1.9%) | $4.43 | $4.20 | 4.67 K | $3.73 M |
| 07/14/2026 | $4.08 | $4.17 (2.21%) | $4.56 | $4.01 | 7.98 K | $3.63 M |
| 07/13/2026 | $4.26 | $3.98 (-6.57%) | $4.40 | $3.79 | 9.56 K | $3.47 M |
| 07/10/2026 | $4.65 | $4.33 (-6.88%) | $4.65 | $4.32 | 5.02 K | $3.77 M |
| 07/09/2026 | $4.56 | $4.56 (0%) | $4.67 | $4.45 | 10.26 K | $3.97 M |
| 07/08/2026 | $4.82 | $4.56 (-5.39%) | $4.84 | $4.56 | 9.68 K | $3.97 M |
| 07/07/2026 | $5.20 | $4.83 (-7.12%) | $5.32 | $4.83 | 9.69 K | $4.21 M |
| 07/06/2026 | $5.28 | $5.35 (1.33%) | $5.52 | $5.28 | 7.24 K | $4.66 M |
| 07/02/2026 | $5.41 | $5.35 (-1.11%) | $5.64 | $5.35 | 5.19 K | $4.66 M |
| 07/01/2026 | $5.40 | $5.55 (2.78%) | $5.64 | $5.38 | 4.54 K | $4.84 M |
| 06/30/2026 | $5.41 | $5.40 (-0.18%) | $5.52 | $5.34 | 6.52 K | $4.71 M |
| 06/29/2026 | $5.76 | $5.54 (-3.82%) | $5.76 | $5.16 | 10.21 K | $4.83 M |
| 06/26/2026 | $5.46 | $5.34 (-2.2%) | $5.76 | $5.28 | 4.38 K | $4.65 M |
| 06/25/2026 | $5.40 | $5.41 (0.19%) | $6.00 | $5.34 | 5.67 K | $4.72 M |
| 06/24/2026 | $5.63 | $5.42 (-3.73%) | $5.70 | $5.40 | 15.02 K | $4.72 M |
| 06/23/2026 | $5.75 | $5.52 (-4%) | $5.75 | $5.52 | 6.03 K | $4.81 M |
| 06/22/2026 | $5.82 | $5.76 (-1.03%) | $5.88 | $5.64 | 16.32 K | $5.02 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.
