-
5 DAY PERFORMANCE
-24.40% -
1 MONTH PERFORMANCE
-9.29% -
3 MONTH PERFORMANCE
-67.77% -
6 MONTH PERFORMANCE
-98.78% -
YEAR-TO-DATE PERFORMANCE
-99.53% -
1 YEAR PERFORMANCE
-99.38%
Expion360 Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.59 | $2.54 (-1.93%) | $2.64 | $2.51 | 193,190 | $911,835 |
| 11/15/2024 | $2.47 | $2.60 (5.26%) | $2.95 | $2.42 | 597,165 | $933,374 |
| 11/14/2024 | $3.45 | $3.45 (0%) | $3.75 | $3.29 | 766,937 | $1.24 M |
| 11/13/2024 | $3.24 | $3.36 (3.7%) | $3.39 | $3.13 | 202,320 | $1.21 M |
| 11/12/2024 | $3.37 | $3.29 (-2.37%) | $3.44 | $3.08 | 258,500 | $1.18 M |
| 11/11/2024 | $3.77 | $3.44 (-8.75%) | $3.77 | $3.32 | 344,223 | $1.23 M |
| 11/08/2024 | $3.83 | $3.73 (-2.61%) | $3.89 | $3.67 | 218,733 | $27.44 M |
| 11/07/2024 | $3.78 | $3.86 (2.12%) | $4.05 | $3.72 | 334,431 | $28.40 M |
| 11/06/2024 | $3.88 | $3.82 (-1.55%) | $3.99 | $3.63 | 418,000 | $28.10 M |
| 11/05/2024 | $4.08 | $3.93 (-3.68%) | $4.25 | $3.76 | 1.78 M | $28.91 M |
| 11/04/2024 | $3.98 | $3.65 (-8.29%) | $4.02 | $3.61 | 335,400 | $26.85 M |
| 11/01/2024 | $4.21 | $3.90 (-7.36%) | $4.32 | $3.88 | 390,230 | $28.69 M |
| 10/31/2024 | $3.75 | $4.24 (13.07%) | $4.49 | $3.70 | 861,500 | $31.19 M |
| 10/30/2024 | $4.05 | $3.75 (-7.41%) | $4.20 | $3.67 | 638,425 | $27.59 M |
| 10/29/2024 | $4.33 | $4.22 (-2.54%) | $4.45 | $4.04 | 817,300 | $31.05 M |
| 10/28/2024 | $4.01 | $4.21 (4.99%) | $4.23 | $3.70 | 1.32 M | $30.97 M |
| 10/25/2024 | $4.82 | $4.29 (-11%) | $5.48 | $4.03 | 30.27 M | $31.56 M |
| 10/24/2024 | $3.01 | $3.52 (16.94%) | $3.85 | $3.01 | 3.11 M | $25.90 M |
| 10/23/2024 | $3.24 | $3.06 (-5.56%) | $3.44 | $2.94 | 489,300 | $22.51 M |
| 10/22/2024 | $3.23 | $3.27 (1.24%) | $3.39 | $3.05 | 883,600 | $24.06 M |
| 10/21/2024 | $3.89 | $3.63 (-6.68%) | $4.29 | $3.35 | 9.35 M | $26.71 M |
| 10/18/2024 | $3.00 | $2.80 (-6.67%) | $3.09 | $2.80 | 1.66 M | $20.60 M |
| 10/17/2024 | $2.77 | $3.05 (10.11%) | $3.61 | $2.75 | 1.44 M | $22.44 M |
| 10/16/2024 | $2.99 | $2.74 (-8.36%) | $2.99 | $2.70 | 594,846 | $20.16 M |
| 10/15/2024 | $3.18 | $3.05 (-4.09%) | $3.39 | $2.96 | 1.32 M | $22.44 M |
| 10/14/2024 | $4.00 | $3.52 (-12%) | $4.25 | $3.18 | 29.72 M | $25.90 M |
| 10/11/2024 | $2.23 | $2.39 (7.17%) | $2.73 | $2.09 | 2.47 M | $17.58 M |
| 10/10/2024 | $2.70 | $2.30 (-14.81%) | $2.73 | $2.22 | 1.08 M | $16.92 M |
| 10/09/2024 | $2.86 | $2.96 (3.5%) | $2.96 | $2.13 | 1.55 M | $21.78 M |
| 10/08/2024 | $3.20 | $3.01 (-5.94%) | $4.83 | $3.00 | 2.11 M | $22.15 M |
| 10/07/2024 | $4.10 | $3.42 (-16.59%) | $4.11 | $3.20 | 1.30 M | $25.16 M |
| 10/04/2024 | $5.49 | $4.72 (-14.03%) | $5.49 | $4.65 | 523,382 | $347,265 |
| 10/03/2024 | $4.70 | $4.83 (2.77%) | $5.58 | $4.50 | 1.02 M | $355,358 |
| 10/02/2024 | $4.66 | $4.66 (0%) | $4.89 | $4.00 | 774,094 | $342,850 |
| 10/01/2024 | $5.23 | $4.91 (-6.12%) | $5.29 | $4.63 | 1.19 M | $361,243 |
| 09/30/2024 | $6.58 | $5.17 (-21.43%) | $6.58 | $5.00 | 1.56 M | $380,372 |
| 09/27/2024 | $9.42 | $7.22 (-23.35%) | $9.56 | $7.15 | 2.66 M | $531,197 |
| 09/26/2024 | $7.78 | $6.44 (-17.22%) | $8.40 | $5.80 | 526,185 | $473,810 |
| 09/25/2024 | $7.80 | $8.40 (7.69%) | $8.60 | $7.41 | 377,484 | $618,013 |
| 09/24/2024 | $10.10 | $8.84 (-12.48%) | $10.70 | $8.41 | 498,229 | $650,385 |
| 09/23/2024 | $11.89 | $11.70 (-1.6%) | $13.20 | $9.61 | 4.33 M | $860,804 |
| 09/20/2024 | $12.99 | $8.48 (-34.72%) | $22.81 | $8.00 | 14.61 M | $623,899 |
| 09/19/2024 | $5.60 | $5.82 (3.93%) | $6.00 | $5.41 | 91,509 | $428,195 |
| 09/18/2024 | $5.35 | $5.41 (1.12%) | $5.58 | $5.24 | 30,580 | $398,030 |
| 09/17/2024 | $5.22 | $5.38 (3.07%) | $5.45 | $5.22 | 31,937 | $395,823 |
| 09/16/2024 | $5.90 | $5.38 (-8.81%) | $5.90 | $5.23 | 44,686 | $395,823 |
| 09/13/2024 | $5.10 | $5.62 (10.2%) | $6.38 | $5.03 | 161,396 | $413,480 |
| 09/12/2024 | $6.00 | $5.19 (-13.5%) | $6.00 | $5.08 | 81,499 | $381,844 |
| 09/11/2024 | $5.76 | $5.59 (-2.95%) | $5.76 | $5.30 | 73,228 | $411,273 |
| 09/10/2024 | $5.80 | $5.67 (-2.24%) | $6.05 | $5.52 | 87,028 | $417,159 |
| 09/09/2024 | $6.48 | $6.02 (-7.1%) | $6.48 | $5.50 | 180,717 | $442,909 |
| 09/06/2024 | $9.73 | $6.80 (-30.11%) | $10.90 | $6.61 | 1.65 M | $500,296 |
| 09/05/2024 | $6.85 | $7.17 (4.67%) | $7.50 | $6.60 | 224,124 | $527,518 |
| 09/04/2024 | $6.05 | $6.69 (10.58%) | $6.70 | $5.93 | 106,465 | $492,203 |
| 09/03/2024 | $6.24 | $5.92 (-5.13%) | $6.38 | $5.85 | 66,574 | $435,552 |
| 08/30/2024 | $6.41 | $6.26 (-2.34%) | $6.41 | $6.10 | 52,840 | $460,567 |
| 08/29/2024 | $6.62 | $6.20 (-6.34%) | $6.64 | $5.81 | 100,691 | $456,153 |
| 08/28/2024 | $7.00 | $6.61 (-5.57%) | $7.25 | $6.40 | 113,519 | $486,318 |
| 08/27/2024 | $7.25 | $7.07 (-2.48%) | $7.44 | $6.95 | 64,012 | $520,161 |
| 08/26/2024 | $7.56 | $7.45 (-1.46%) | $7.90 | $7.00 | 104,250 | $548,119 |
| 08/23/2024 | $7.00 | $7.42 (6%) | $7.50 | $6.80 | 111,548 | $545,912 |
| 08/22/2024 | $6.74 | $6.99 (3.71%) | $7.03 | $6.54 | 107,602 | $514,275 |
| 08/21/2024 | $7.31 | $7.18 (-1.78%) | $7.64 | $6.80 | 167,250 | $528,254 |
| 08/20/2024 | $7.93 | $7.53 (-5.04%) | $8.10 | $7.40 | 141,408 | $554,005 |
| 08/19/2024 | $8.20 | $7.90 (-3.66%) | $8.44 | $7.73 | 205,026 | $581,227 |