Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Expion360 Inc (XPON.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.74 0.796 0.722 0.78 42,686
5th Feb 2026 (Thu) 0.7339 0.7486 0.68 0.7599 52,700
4th Feb 2026 (Wed) 0.7202 0.7405 0.6913 0.7454 10,182
3rd Feb 2026 (Tue) 0.7491 0.7554 0.715 0.7694 24,156
2nd Feb 2026 (Mon) 0.7382 0.79 0.7382 0.7833 29,233
30th Jan 2026 (Fri) 0.7758 0.79 0.73 0.7911 54,279
29th Jan 2026 (Thu) 1.105 1.105 0.821 0.8398 2,646,019
28th Jan 2026 (Wed) 0.845 0.945 0.8243 0.856 7,512
27th Jan 2026 (Tue) 0.8205 0.86 0.8017 0.856 9,580
26th Jan 2026 (Mon) 0.90 0.90 0.82 0.8485 8,984
23rd Jan 2026 (Fri) 0.8805 0.956 0.8805 0.912 21,118
22nd Jan 2026 (Thu) 0.87 0.8959 0.8643 0.8959 1,788
21st Jan 2026 (Wed) 0.8686 0.8686 0.8141 0.832 861
20th Jan 2026 (Tue) 0.92 0.92 0.85 0.8631 10,726
19th Jan 2026 (Mon) 0.9196 0.9378 0.9188 0.92 12,637
16th Jan 2026 (Fri) 0.9196 0.9378 0.9188 0.92 12,637
15th Jan 2026 (Thu) 0.9299 0.9299 0.9078 0.9196 2,411
14th Jan 2026 (Wed) 0.92 0.93 0.90 0.93 13,672
13th Jan 2026 (Tue) 0.915 0.9299 0.8872 0.9169 9,714
12th Jan 2026 (Mon) 0.8896 0.916 0.8888 0.9169 8,692
9th Jan 2026 (Fri) 0.90 0.913 0.8846 0.90 6,524
8th Jan 2026 (Thu) 0.87 0.892 0.85 0.90 4,851
7th Jan 2026 (Wed) 0.92 0.92 0.873 0.8855 7,905
6th Jan 2026 (Tue) 0.8433 0.90 0.83 0.9029 14,026
5th Jan 2026 (Mon) 0.83 0.87 0.8202 0.8305 7,832
2nd Jan 2026 (Fri) 0.72 0.7898 0.7191 0.81 6,357
1st Jan 2026 (Thu) 0.7051 0.7366 0.6641 0.6779 32,598
31st Dec 2025 (Wed) 0.7051 0.7366 0.6641 0.6779 32,598
30th Dec 2025 (Tue) 0.743 0.7439 0.7201 0.7222 4,202
29th Dec 2025 (Mon) 0.8116 0.8116 0.7315 0.748 14,857
26th Dec 2025 (Fri) 0.8515 0.8515 0.8074 0.82 8,075
25th Dec 2025 (Thu) 0.8547 0.8547 0.841 0.8574 6,686
24th Dec 2025 (Wed) 0.8547 0.8547 0.841 0.8574 6,686
23rd Dec 2025 (Tue) 0.889 0.894 0.8318 0.865 21,280
22nd Dec 2025 (Mon) 0.8601 0.9158 0.8601 0.8984 5,506
19th Dec 2025 (Fri) 0.8702 0.91 0.848 0.8877 28,063
18th Dec 2025 (Thu) 0.8898 0.92 0.841 0.8708 9,217
17th Dec 2025 (Wed) 0.94 0.9417 0.8865 0.883 18,791
16th Dec 2025 (Tue) 0.8988 0.979 0.895 0.9399 12,649
15th Dec 2025 (Mon) 1.05 1.05 0.98 0.98 17,858
12th Dec 2025 (Fri) 1.18 1.18 1.055 1.05 20,446
11th Dec 2025 (Thu) 1.20 1.20 1.16 1.16 8,417
10th Dec 2025 (Wed) 1.22 1.26 1.21 1.23 13,740
9th Dec 2025 (Tue) 1.20 1.24 1.20 1.23 7,910
8th Dec 2025 (Mon) 1.19 1.24 1.17 1.21 16,161
FTSE 100 Latest
Value10,369.75
Change60.53