5 DAY PERFORMANCE
+8.60%
1 MONTH PERFORMANCE
+1.87%
3 MONTH PERFORMANCE
-20.47%
6 MONTH PERFORMANCE
-60.75%
YEAR-TO-DATE PERFORMANCE
-62.07%
1 YEAR PERFORMANCE
-99.48%
Expion360 Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.83 | $0.91 (9.88%) | $0.97 | $0.81 | 151.27 K | $2.82 M |
| 05/29/2025 | $0.84 | $0.85 (1.18%) | $0.86 | $0.82 | 106.42 K | $2.64 M |
| 05/28/2025 | $0.83 | $0.82 (-1.19%) | $0.85 | $0.81 | 56.83 K | $2.55 M |
| 05/27/2025 | $0.82 | $0.83 (1.8%) | $0.87 | $0.78 | 41.20 K | $2.60 M |
| 05/23/2025 | $0.77 | $0.81 (5.82%) | $0.82 | $0.75 | 98.75 K | $2.53 M |
| 05/22/2025 | $0.75 | $0.79 (5.1%) | $0.80 | $0.73 | 156.55 K | $2.44 M |
| 05/21/2025 | $0.78 | $0.76 (-3.15%) | $0.82 | $0.68 | 529.90 K | $2.35 M |
| 05/20/2025 | $0.75 | $0.90 (20.19%) | $0.90 | $0.72 | 4.25 M | $2.79 M |
| 05/19/2025 | $0.95 | $0.76 (-20%) | $1.00 | $0.60 | 273.54 K | $2.36 M |
| 05/16/2025 | $0.96 | $0.95 (-1.04%) | $1.00 | $0.94 | 52.32 K | $2.95 M |
| 05/15/2025 | $0.98 | $0.98 (0%) | $1.04 | $0.93 | 97.01 K | $3.05 M |
| 05/14/2025 | $1.07 | $1.01 (-5.61%) | $1.07 | $0.97 | 107.60 K | $3.14 M |
| 05/13/2025 | $0.98 | $1.05 (7.14%) | $1.12 | $0.98 | 448.73 K | $3.26 M |
| 05/12/2025 | $1.03 | $1.00 (-3.4%) | $1.03 | $0.98 | 43.20 K | $3.09 M |
| 05/09/2025 | $0.90 | $1.01 (12.18%) | $1.03 | $0.90 | 213.32 K | $2.12 M |
| 05/08/2025 | $0.92 | $0.92 (0.11%) | $0.95 | $0.87 | 110.10 K | $1.93 M |
| 05/07/2025 | $0.90 | $0.87 (-3.67%) | $0.90 | $0.84 | 32.06 K | $1.81 M |
| 05/06/2025 | $0.91 | $0.83 (-9.25%) | $0.93 | $0.83 | 47.35 K | $1.73 M |
| 05/05/2025 | $0.95 | $0.90 (-5.2%) | $0.95 | $0.88 | 23.70 K | $1.88 M |
| 05/02/2025 | $0.93 | $0.91 (-2.15%) | $0.93 | $0.88 | 24.00 K | $1.91 M |
| 05/01/2025 | $0.86 | $0.89 (3.37%) | $0.90 | $0.86 | 13.15 K | $1.87 M |
| 04/30/2025 | $0.94 | $0.88 (-6.62%) | $0.95 | $0.85 | 61.54 K | $1.83 M |
| 04/29/2025 | $0.94 | $0.93 (-0.56%) | $0.98 | $0.92 | 21.00 K | $1.96 M |
| 04/28/2025 | $0.98 | $0.93 (-4.81%) | $0.98 | $0.92 | 21.10 K | $1.96 M |
| 04/25/2025 | $0.99 | $0.95 (-4.48%) | $0.99 | $0.90 | 50.90 K | $606.14 K |
| 04/24/2025 | $0.88 | $0.96 (8.52%) | $0.98 | $0.84 | 48.10 K | $612.17 K |
| 04/23/2025 | $0.92 | $0.90 (-2.6%) | $0.92 | $0.82 | 14.60 K | $576.91 K |
| 04/22/2025 | $0.85 | $0.82 (-3.51%) | $0.85 | $0.81 | 12.17 K | $524.03 K |
| 04/21/2025 | $0.85 | $0.85 (-0.3%) | $0.85 | $0.74 | 33.30 K | $543.22 K |
| 04/17/2025 | $0.88 | $0.85 (-3.39%) | $0.88 | $0.79 | 31.18 K | $544.99 K |
| 04/16/2025 | $0.82 | $0.86 (5.33%) | $0.91 | $0.81 | 11.10 K | $554.35 K |
| 04/15/2025 | $0.85 | $0.84 (-0.76%) | $0.88 | $0.84 | 16.33 K | $540.69 K |
| 04/14/2025 | $0.86 | $0.86 (-0.33%) | $0.88 | $0.84 | 36.28 K | $549.47 K |
| 04/11/2025 | $0.77 | $0.82 (7.02%) | $0.86 | $0.74 | 28.30 K | $525.56 K |
| 04/10/2025 | $0.79 | $0.74 (-5.96%) | $0.79 | $0.74 | 22.40 K | $475.64 K |
| 04/09/2025 | $0.68 | $0.78 (14.09%) | $0.82 | $0.67 | 75.74 K | $498.04 K |
| 04/08/2025 | $0.74 | $0.69 (-6.5%) | $0.75 | $0.69 | 61.52 K | $442.94 K |
| 04/07/2025 | $0.73 | $0.75 (2.74%) | $0.75 | $0.68 | 56.77 K | $480.76 K |
| 04/04/2025 | $0.85 | $0.78 (-8.47%) | $0.90 | $0.71 | 111.15 K | $279.94 K |
| 04/03/2025 | $0.90 | $0.88 (-2.22%) | $0.93 | $0.86 | 45.00 K | $315.91 K |
| 04/02/2025 | $0.90 | $0.90 (-0.01%) | $0.94 | $0.88 | 25.93 K | $323.09 K |
| 04/01/2025 | $0.99 | $0.92 (-7.26%) | $0.99 | $0.90 | 44.02 K | $329.98 K |
| 03/31/2025 | $0.89 | $0.94 (6.09%) | $0.96 | $0.86 | 56.14 K | $338.96 K |
| 03/28/2025 | $1.03 | $0.94 (-8.33%) | $1.07 | $0.94 | 128.36 K | $338.96 K |
| 03/27/2025 | $1.02 | $1.05 (2.94%) | $1.08 | $0.98 | 54.84 K | $376.94 K |
| 03/26/2025 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.01 | 25.35 K | $366.17 K |
| 03/25/2025 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.01 | 56.60 K | $380.53 K |
| 03/24/2025 | $1.07 | $1.00 (-6.54%) | $1.08 | $0.98 | 68.80 K | $358.99 K |
| 03/21/2025 | $1.01 | $1.02 (0.99%) | $1.05 | $0.99 | 84.73 K | $366.17 K |
| 03/20/2025 | $0.96 | $1.02 (6.25%) | $1.04 | $0.94 | 75.21 K | $366.17 K |
| 03/19/2025 | $1.00 | $0.98 (-1.91%) | $1.00 | $0.91 | 27.39 K | $351.77 K |
| 03/18/2025 | $1.00 | $0.97 (-3%) | $1.00 | $0.96 | 58.92 K | $348.22 K |
| 03/17/2025 | $0.92 | $1.00 (8.61%) | $1.00 | $0.90 | 150.93 K | $358.70 K |
| 03/14/2025 | $0.90 | $0.92 (2.22%) | $0.92 | $0.87 | 46.37 K | $330.27 K |
| 03/13/2025 | $0.89 | $0.88 (-1.12%) | $0.92 | $0.87 | 65.62 K | $315.91 K |
| 03/12/2025 | $0.92 | $0.90 (-1.89%) | $0.94 | $0.90 | 39.01 K | $324.02 K |
| 03/11/2025 | $0.90 | $0.91 (0.73%) | $0.92 | $0.87 | 38.90 K | $326.32 K |
| 03/10/2025 | $0.95 | $0.92 (-3.16%) | $0.95 | $0.88 | 86.27 K | $330.27 K |
| 03/07/2025 | $0.98 | $0.95 (-3.06%) | $1.00 | $0.91 | 69.93 K | $341.04 K |
| 03/06/2025 | $1.01 | $0.98 (-2.97%) | $1.04 | $0.97 | 58.32 K | $351.81 K |
| 03/05/2025 | $1.00 | $1.01 (1%) | $1.06 | $0.95 | 172.00 K | $362.58 K |
| 03/04/2025 | $1.01 | $0.99 (-1.98%) | $1.03 | $0.91 | 257.06 K | $355.40 K |
| 03/03/2025 | $1.12 | $1.06 (-5.36%) | $1.18 | $1.06 | 77.75 K | $380.53 K |
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.
