5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
+3.45%
3 MONTH PERFORMANCE
-3.23%
6 MONTH PERFORMANCE
+25.00%
YEAR-TO-DATE PERFORMANCE
-49.79%
1 YEAR PERFORMANCE
-43.66%
Expion360 Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.23 | $1.20 (-2.44%) | $1.25 | $1.19 | 282.05 K | $7.19 M |
| 12/04/2025 | $1.17 | $1.24 (5.98%) | $1.24 | $1.15 | 341.50 K | $7.43 M |
| 12/03/2025 | $1.14 | $1.17 (2.63%) | $1.18 | $1.12 | 236.02 K | $7.02 M |
| 12/02/2025 | $1.08 | $1.14 (5.56%) | $1.14 | $1.07 | 186.90 K | $6.84 M |
| 12/01/2025 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.07 | 269.30 K | $6.54 M |
| 11/28/2025 | $1.16 | $1.16 (0%) | $1.19 | $1.14 | 281.60 K | $6.96 M |
| 11/26/2025 | $1.09 | $1.15 (5.5%) | $1.17 | $1.08 | 649.50 K | $6.90 M |
| 11/25/2025 | $1.07 | $1.09 (1.87%) | $1.14 | $1.04 | 587.90 K | $6.54 M |
| 11/24/2025 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.05 | 330.74 K | $6.42 M |
| 11/21/2025 | $1.02 | $1.13 (10.78%) | $1.16 | $1.00 | 1.35 M | $6.78 M |
| 11/20/2025 | $1.05 | $1.02 (-2.86%) | $1.07 | $1.01 | 307.60 K | $6.12 M |
| 11/19/2025 | $0.99 | $1.02 (3.03%) | $1.10 | $0.99 | 575.80 K | $6.12 M |
| 11/18/2025 | $1.07 | $1.01 (-5.61%) | $1.08 | $1.01 | 540.41 K | $6.06 M |
| 11/17/2025 | $1.08 | $1.10 (1.85%) | $1.21 | $1.06 | 1.65 M | $6.60 M |
| 11/14/2025 | $1.59 | $1.16 (-27.04%) | $1.60 | $1.13 | 27.90 M | $6.96 M |
| 11/13/2025 | $1.25 | $1.27 (1.6%) | $1.33 | $1.23 | 7.06 M | $7.61 M |
| 11/12/2025 | $1.27 | $1.27 (0%) | $1.29 | $1.23 | 128.43 K | $7.61 M |
| 11/11/2025 | $1.23 | $1.27 (3.25%) | $1.28 | $1.22 | 227.41 K | $7.61 M |
| 11/10/2025 | $1.20 | $1.26 (5%) | $1.32 | $1.17 | 311.62 K | $7.55 M |
| 11/07/2025 | $1.14 | $1.16 (1.75%) | $1.18 | $1.11 | 181.40 K | $3.87 M |
| 11/06/2025 | $1.24 | $1.18 (-4.84%) | $1.27 | $1.15 | 260.40 K | $3.94 M |
| 11/05/2025 | $1.24 | $1.24 (0%) | $1.29 | $1.23 | 196.35 K | $4.14 M |
| 11/04/2025 | $1.28 | $1.24 (-3.13%) | $1.30 | $1.22 | 242.23 K | $4.14 M |
| 11/03/2025 | $1.33 | $1.31 (-1.5%) | $1.34 | $1.28 | 147.82 K | $4.37 M |
| 10/31/2025 | $1.28 | $1.34 (4.69%) | $1.40 | $1.28 | 161.54 K | $4.47 M |
| 10/30/2025 | $1.37 | $1.28 (-6.57%) | $1.37 | $1.27 | 388.24 K | $4.27 M |
| 10/29/2025 | $1.37 | $1.37 (0%) | $1.41 | $1.37 | 177.63 K | $4.57 M |
| 10/28/2025 | $1.38 | $1.39 (0.72%) | $1.43 | $1.36 | 269.81 K | $4.64 M |
| 10/27/2025 | $1.37 | $1.36 (-0.73%) | $1.40 | $1.35 | 234.10 K | $4.54 M |
| 10/24/2025 | $1.43 | $1.37 (-4.2%) | $1.44 | $1.36 | 403.93 K | $4.57 M |
| 10/23/2025 | $1.39 | $1.43 (2.88%) | $1.45 | $1.39 | 209.32 K | $4.77 M |
| 10/22/2025 | $1.45 | $1.39 (-4.14%) | $1.47 | $1.34 | 597.81 K | $4.64 M |
| 10/21/2025 | $1.56 | $1.48 (-5.13%) | $1.60 | $1.48 | 463.80 K | $4.94 M |
| 10/20/2025 | $1.52 | $1.56 (2.63%) | $1.60 | $1.52 | 405.40 K | $5.20 M |
| 10/17/2025 | $1.55 | $1.52 (-1.94%) | $1.55 | $1.41 | 856.31 K | $5.07 M |
| 10/16/2025 | $1.54 | $1.50 (-2.6%) | $1.63 | $1.45 | 798.41 K | $5.00 M |
| 10/15/2025 | $1.62 | $1.52 (-6.17%) | $1.72 | $1.50 | 957.60 K | $5.07 M |
| 10/14/2025 | $1.61 | $1.60 (-0.62%) | $1.70 | $1.40 | 2.42 M | $5.34 M |
| 10/13/2025 | $1.40 | $1.69 (20.71%) | $1.77 | $1.40 | 5.14 M | $5.64 M |
| 10/10/2025 | $1.50 | $1.37 (-8.67%) | $1.51 | $1.34 | 941.00 K | $4.57 M |
| 10/09/2025 | $1.49 | $1.50 (0.67%) | $1.56 | $1.49 | 427.10 K | $5.00 M |
| 10/08/2025 | $1.50 | $1.48 (-1.33%) | $1.51 | $1.47 | 412.21 K | $4.94 M |
| 10/07/2025 | $1.60 | $1.52 (-5%) | $1.64 | $1.50 | 701.00 K | $5.07 M |
| 10/06/2025 | $1.67 | $1.57 (-5.99%) | $1.68 | $1.55 | 921.72 K | $5.24 M |
| 10/03/2025 | $1.51 | $1.68 (11.26%) | $1.80 | $1.51 | 2.18 M | $5.60 M |
| 10/02/2025 | $1.51 | $1.53 (1.32%) | $1.53 | $1.48 | 426.50 K | $5.10 M |
| 10/01/2025 | $1.49 | $1.53 (2.68%) | $1.57 | $1.46 | 882.70 K | $5.10 M |
| 09/30/2025 | $1.40 | $1.44 (2.86%) | $1.51 | $1.36 | 1.07 M | $4.80 M |
| 09/29/2025 | $1.44 | $1.44 (0%) | $1.58 | $1.43 | 1.04 M | $4.80 M |
| 09/26/2025 | $1.51 | $1.48 (-1.99%) | $1.67 | $1.47 | 1.24 M | $4.94 M |
| 09/25/2025 | $1.64 | $1.48 (-9.76%) | $1.69 | $1.48 | 2.49 M | $4.94 M |
| 09/24/2025 | $1.81 | $1.74 (-3.87%) | $2.05 | $1.66 | 36.90 M | $5.80 M |
| 09/23/2025 | $1.47 | $1.32 (-10.2%) | $1.52 | $1.31 | 3.81 M | $4.40 M |
| 09/22/2025 | $1.40 | $1.58 (12.86%) | $1.66 | $1.36 | 4.40 M | $5.27 M |
| 09/19/2025 | $1.25 | $1.27 (1.6%) | $1.29 | $1.23 | 265.70 K | $4.24 M |
| 09/18/2025 | $1.23 | $1.25 (1.63%) | $1.26 | $1.23 | 271.50 K | $4.17 M |
| 09/17/2025 | $1.22 | $1.22 (0%) | $1.27 | $1.21 | 392.80 K | $4.07 M |
| 09/16/2025 | $1.23 | $1.27 (3.25%) | $1.30 | $1.23 | 308.50 K | $4.24 M |
| 09/15/2025 | $1.24 | $1.24 (0%) | $1.30 | $1.23 | 268.21 K | $4.14 M |
| 09/12/2025 | $1.42 | $1.24 (-12.68%) | $1.47 | $1.22 | 767.73 K | $4.14 M |
| 09/11/2025 | $1.23 | $1.47 (19.51%) | $1.49 | $1.22 | 1.53 M | $4.90 M |
| 09/10/2025 | $1.17 | $1.22 (4.27%) | $1.23 | $1.15 | 600.11 K | $4.07 M |
| 09/09/2025 | $1.17 | $1.19 (1.71%) | $1.26 | $1.16 | 519.60 K | $3.97 M |
| 09/08/2025 | $1.21 | $1.21 (0%) | $1.26 | $1.18 | 633.54 K | $4.04 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.
