5 DAY PERFORMANCE
+9.14%
1 MONTH PERFORMANCE
-12.60%
3 MONTH PERFORMANCE
-74.65%
6 MONTH PERFORMANCE
-97.91%
YEAR-TO-DATE PERFORMANCE
-99.60%
1 YEAR PERFORMANCE
-99.53%
Expion360 Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.98 | $2.15 (8.59%) | $2.15 | $1.98 | 95,229 | $771,829 |
| 12/19/2024 | $2.02 | $1.97 (-2.48%) | $2.03 | $1.89 | 84,343 | $707,210 |
| 12/18/2024 | $1.88 | $1.95 (3.72%) | $2.17 | $1.88 | 376,234 | $700,031 |
| 12/17/2024 | $2.00 | $1.88 (-6%) | $2.02 | $1.86 | 93,127 | $674,901 |
| 12/16/2024 | $1.90 | $1.97 (3.68%) | $2.03 | $1.82 | 188,722 | $707,210 |
| 12/13/2024 | $1.79 | $1.90 (6.15%) | $1.95 | $1.78 | 110,600 | $682,081 |
| 12/12/2024 | $1.94 | $1.80 (-7.22%) | $1.95 | $1.76 | 432,234 | $646,182 |
| 12/11/2024 | $2.00 | $1.95 (-2.5%) | $2.08 | $1.83 | 855,128 | $700,031 |
| 12/10/2024 | $2.18 | $2.01 (-7.8%) | $2.18 | $1.90 | 130,273 | $721,570 |
| 12/09/2024 | $2.10 | $2.18 (3.81%) | $2.24 | $2.10 | 83,029 | $782,598 |
| 12/06/2024 | $2.19 | $2.13 (-2.74%) | $2.20 | $2.10 | 50,843 | $764,649 |
| 12/05/2024 | $2.17 | $2.16 (-0.46%) | $2.22 | $2.11 | 52,215 | $775,418 |
| 12/04/2024 | $2.10 | $2.18 (3.81%) | $2.22 | $2.10 | 106,737 | $782,598 |
| 12/03/2024 | $2.26 | $2.09 (-7.52%) | $2.32 | $2.07 | 188,600 | $750,289 |
| 12/02/2024 | $2.33 | $2.33 (0%) | $2.40 | $2.26 | 145,300 | $836,447 |
| 11/29/2024 | $2.38 | $2.31 (-2.94%) | $2.38 | $2.22 | 67,700 | $829,267 |
| 11/27/2024 | $2.27 | $2.33 (2.64%) | $2.39 | $2.27 | 99,100 | $836,447 |
| 11/26/2024 | $2.33 | $2.27 (-2.58%) | $2.41 | $2.26 | 101,440 | $814,907 |
| 11/25/2024 | $2.51 | $2.37 (-5.58%) | $2.51 | $2.17 | 190,458 | $850,806 |
| 11/22/2024 | $2.44 | $2.45 (0.41%) | $2.53 | $2.22 | 319,200 | $879,526 |
| 11/21/2024 | $2.59 | $2.46 (-5.02%) | $2.59 | $2.42 | 250,224 | $883,115 |
| 11/20/2024 | $2.64 | $2.55 (-3.41%) | $2.70 | $2.52 | 263,638 | $915,425 |
| 11/19/2024 | $2.47 | $2.67 (8.1%) | $2.83 | $2.35 | 1.08 M | $958,503 |
| 11/18/2024 | $2.59 | $2.54 (-1.93%) | $2.64 | $2.51 | 203,300 | $911,835 |
| 11/15/2024 | $2.47 | $2.60 (5.26%) | $2.95 | $2.42 | 597,200 | $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 |