-
5 DAY PERFORMANCE
-22.36% -
1 MONTH PERFORMANCE
-20.13% -
3 MONTH PERFORMANCE
-95.19% -
6 MONTH PERFORMANCE
-98.05% -
YEAR-TO-DATE PERFORMANCE
-99.07% -
1 YEAR PERFORMANCE
-98.78%
Expion360 Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.07 | $0.05 (-21.43%) | $0.07 | $0.05 | 147.91 M | $380,372 |
| 09/27/2024 | $0.09 | $0.07 (-23.35%) | $0.10 | $0.07 | 266.39 M | $531,197 |
| 09/26/2024 | $0.08 | $0.06 (-17.22%) | $0.08 | $0.06 | 52.62 M | $473,810 |
| 09/25/2024 | $0.08 | $0.08 (7.69%) | $0.09 | $0.07 | 37.75 M | $618,013 |
| 09/24/2024 | $0.10 | $0.09 (-12.48%) | $0.11 | $0.08 | 49.82 M | $650,385 |
| 09/23/2024 | $0.12 | $0.12 (-1.6%) | $0.13 | $0.10 | 432.57 M | $860,804 |
| 09/20/2024 | $0.13 | $0.08 (-34.72%) | $0.23 | $0.08 | 1.46 B | $623,899 |
| 09/19/2024 | $0.06 | $0.06 (3.93%) | $0.06 | $0.05 | 9.15 M | $428,195 |
| 09/18/2024 | $0.05 | $0.05 (1.12%) | $0.06 | $0.05 | 3.06 M | $398,030 |
| 09/17/2024 | $0.05 | $0.05 (3.07%) | $0.05 | $0.05 | 3.19 M | $395,823 |
| 09/16/2024 | $0.06 | $0.05 (-8.81%) | $0.06 | $0.05 | 4.47 M | $395,823 |
| 09/13/2024 | $0.05 | $0.06 (10.2%) | $0.06 | $0.05 | 16.14 M | $413,480 |
| 09/12/2024 | $0.06 | $0.05 (-13.5%) | $0.06 | $0.05 | 8.15 M | $381,844 |
| 09/11/2024 | $0.06 | $0.06 (-2.95%) | $0.06 | $0.05 | 7.32 M | $411,273 |
| 09/10/2024 | $0.06 | $0.06 (-2.24%) | $0.06 | $0.06 | 8.70 M | $417,159 |
| 09/09/2024 | $0.06 | $0.06 (-7.1%) | $0.06 | $0.06 | 18.07 M | $442,909 |
| 09/06/2024 | $0.10 | $0.07 (-30.11%) | $0.11 | $0.07 | 164.86 M | $500,296 |
| 09/05/2024 | $0.07 | $0.07 (4.67%) | $0.08 | $0.07 | 22.41 M | $527,518 |
| 09/04/2024 | $0.06 | $0.07 (10.58%) | $0.07 | $0.06 | 10.65 M | $492,203 |
| 09/03/2024 | $0.06 | $0.06 (-5.13%) | $0.06 | $0.06 | 6.66 M | $435,552 |
| 08/30/2024 | $0.06 | $0.06 (-2.34%) | $0.06 | $0.06 | 5.28 M | $460,567 |
| 08/29/2024 | $0.07 | $0.06 (-6.34%) | $0.07 | $0.06 | 10.07 M | $456,153 |
| 08/28/2024 | $0.07 | $0.07 (-5.57%) | $0.07 | $0.06 | 11.35 M | $486,318 |
| 08/27/2024 | $0.07 | $0.07 (-2.48%) | $0.07 | $0.07 | 6.40 M | $520,161 |
| 08/26/2024 | $0.08 | $0.07 (-1.46%) | $0.08 | $0.07 | 10.43 M | $548,119 |
| 08/23/2024 | $0.07 | $0.07 (6%) | $0.08 | $0.07 | 11.15 M | $545,912 |
| 08/22/2024 | $0.07 | $0.07 (3.71%) | $0.07 | $0.07 | 10.76 M | $514,275 |
| 08/21/2024 | $0.07 | $0.07 (-1.78%) | $0.08 | $0.07 | 16.73 M | $528,254 |
| 08/20/2024 | $0.08 | $0.08 (-5.04%) | $0.08 | $0.07 | 14.14 M | $554,005 |
| 08/19/2024 | $0.08 | $0.08 (-3.66%) | $0.08 | $0.08 | 20.50 M | $581,227 |
| 08/16/2024 | $0.08 | $0.08 (-3.31%) | $0.08 | $0.08 | 19.86 M | $579,755 |
| 08/15/2024 | $0.09 | $0.09 (-0.46%) | $0.09 | $0.08 | 33.16 M | $637,142 |
| 08/14/2024 | $0.08 | $0.08 (2.42%) | $0.10 | $0.08 | 60.20 M | $622,428 |
| 08/13/2024 | $0.08 | $0.09 (5.84%) | $0.09 | $0.08 | 14.15 M | $626,842 |
| 08/12/2024 | $0.09 | $0.08 (-7.36%) | $0.09 | $0.08 | 15.70 M | $592,998 |
| 08/09/2024 | $0.10 | $0.09 (-11.4%) | $0.10 | $0.08 | 37.66 M | $620,776 |
| 08/08/2024 | $0.10 | $0.10 (-2.78%) | $0.10 | $0.08 | 162.81 M | $686,637 |
| 08/07/2024 | $0.07 | $0.08 (14.38%) | $0.09 | $0.07 | 98.33 M | $585,043 |
| 08/06/2024 | $0.32 | $0.26 (-19.76%) | $0.33 | $0.26 | 16.25 M | $1.82 M |
| 08/05/2024 | $0.29 | $0.26 (-12.46%) | $0.31 | $0.24 | 241,734 | $1.81 M |
| 08/02/2024 | $0.42 | $0.30 (-27.51%) | $0.45 | $0.28 | 618,200 | $2.12 M |
| 08/01/2024 | $0.48 | $0.46 (-4.21%) | $0.49 | $0.44 | 71,853 | $3.22 M |
| 07/31/2024 | $0.43 | $0.47 (10.02%) | $0.50 | $0.43 | 91,200 | $3.31 M |
| 07/30/2024 | $0.43 | $0.46 (7.35%) | $0.48 | $0.42 | 84,800 | $3.23 M |
| 07/29/2024 | $0.48 | $0.44 (-9.13%) | $0.49 | $0.40 | 232,891 | $3.07 M |
| 07/26/2024 | $0.60 | $0.48 (-19.48%) | $0.60 | $0.47 | 336,600 | $3.37 M |
| 07/25/2024 | $1.01 | $0.55 (-45.42%) | $1.16 | $0.47 | 1.29 M | $3.86 M |
| 07/24/2024 | $0.97 | $1.04 (7.22%) | $1.20 | $0.95 | 516,500 | $7.29 M |
| 07/23/2024 | $0.90 | $0.92 (2.22%) | $0.94 | $0.90 | 205,100 | $6.45 M |
| 07/22/2024 | $0.91 | $0.92 (1.43%) | $0.95 | $0.89 | 53,664 | $6.45 M |
| 07/19/2024 | $0.87 | $0.90 (3.46%) | $0.91 | $0.85 | 72,243 | $6.31 M |
| 07/18/2024 | $0.92 | $0.85 (-7.39%) | $0.92 | $0.83 | 54,978 | $5.97 M |
| 07/17/2024 | $0.90 | $0.91 (0.93%) | $0.94 | $0.90 | 10,387 | $6.38 M |
| 07/16/2024 | $0.90 | $0.91 (1.13%) | $0.94 | $0.87 | 32,215 | $6.34 M |
| 07/15/2024 | $0.92 | $0.90 (-2.73%) | $0.97 | $0.88 | 53,558 | $6.27 M |
| 07/12/2024 | $0.90 | $0.91 (1.1%) | $0.96 | $0.88 | 74,342 | $6.38 M |
| 07/11/2024 | $0.91 | $0.92 (0.66%) | $0.97 | $0.89 | 68,555 | $6.42 M |
| 07/10/2024 | $0.92 | $0.91 (-0.55%) | $0.92 | $0.88 | 50,203 | $6.38 M |
| 07/09/2024 | $0.98 | $0.91 (-6.92%) | $1.05 | $0.90 | 93,246 | $6.38 M |
| 07/08/2024 | $1.05 | $0.93 (-11.33%) | $1.05 | $0.92 | 42,204 | $6.52 M |
| 07/05/2024 | $1.00 | $0.97 (-3.06%) | $1.00 | $0.95 | 33,380 | $6.79 M |
| 07/03/2024 | $0.99 | $0.97 (-2.02%) | $0.99 | $0.96 | 22,367 | $6.80 M |
| 07/02/2024 | $1.07 | $0.96 (-10.28%) | $1.07 | $0.95 | 191,822 | $6.73 M |
| 07/01/2024 | $1.03 | $1.04 (0.97%) | $1.15 | $1.00 | 61,854 | $7.29 M |