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
18th Jul 2025 (Fri) 1.32 1.60 1.16 1.58 12,689,455
17th Jul 2025 (Thu) 0.915 1.07 0.87 1.04 31,657
16th Jul 2025 (Wed) 0.91 0.91 0.9087 0.9081 1,739
15th Jul 2025 (Tue) 0.90 0.90 0.8899 0.8899 202
14th Jul 2025 (Mon) 0.90 0.90 0.8999 0.8999 51
11th Jul 2025 (Fri) 0.90 0.9032 0.90 0.9098 321
10th Jul 2025 (Thu) 0.876 0.91 0.87 0.9099 4,922
9th Jul 2025 (Wed) 0.91 0.91 0.91 0.89 250
8th Jul 2025 (Tue) 0.88 0.9538 0.88 0.91 1,424
7th Jul 2025 (Mon) 0.95 0.95 0.85 0.8865 4,939
4th Jul 2025 (Fri) 0.9472 0.9472 0.92 0.91 381
3rd Jul 2025 (Thu) 0.9472 0.9472 0.92 0.91 381
2nd Jul 2025 (Wed) 0.902 0.91 0.902 0.9394 694
1st Jul 2025 (Tue) 0.93 0.9337 0.92 0.9102 924
30th Jun 2025 (Mon) 0.867 0.915 0.86 0.9098 4,035
27th Jun 2025 (Fri) 0.9155 0.9155 0.82 0.86 3,336
26th Jun 2025 (Thu) 0.90 0.92 0.8601 0.934 7,548
25th Jun 2025 (Wed) 0.9001 0.9001 0.8381 0.8599 4,685
24th Jun 2025 (Tue) 0.8932 0.8937 0.8874 0.8991 528
23rd Jun 2025 (Mon) 0.9181 0.939 0.882 0.8845 225
20th Jun 2025 (Fri) 0.91 0.9217 0.8903 0.8769 1,326
19th Jun 2025 (Thu) 0.92 0.92 0.92 0.939 1,161
18th Jun 2025 (Wed) 0.92 0.92 0.92 0.939 1,161
17th Jun 2025 (Tue) 0.8923 0.90 0.8923 0.905 581
16th Jun 2025 (Mon) 0.95 0.95 0.95 0.94 1,463
13th Jun 2025 (Fri) 0.94 0.95 0.9094 0.935 7,344
12th Jun 2025 (Thu) 0.99 0.99 0.963 0.963 458
11th Jun 2025 (Wed) 0.99 0.99 0.99 0.9799 5,562
10th Jun 2025 (Tue) 0.95 0.99 0.94 0.9733 54,193
9th Jun 2025 (Mon) 0.93 0.994 0.93 0.944 8,427
6th Jun 2025 (Fri) 0.94 0.94 0.92 0.96 883
5th Jun 2025 (Thu) 0.90 0.94 0.90 0.90 885
4th Jun 2025 (Wed) 0.93 0.93 0.93 0.93 16
3rd Jun 2025 (Tue) 0.93 0.93 0.91 0.901 2,206
2nd Jun 2025 (Mon) 0.8964 0.9501 0.88 0.9432 5,184
30th May 2025 (Fri) 0.848 0.95 0.848 0.9066 10,945
29th May 2025 (Thu) 0.85 0.85 0.8254 0.8499 3,760
28th May 2025 (Wed) 0.83 0.85 0.829 0.85 9,315
27th May 2025 (Tue) 0.85 0.85 0.835 0.835 2,796
26th May 2025 (Mon) 0.8178 0.8178 0.8178 0.8178 0
24th May 2025 (Sat) 0.761 0.81 0.7529 0.8178 13,921
23rd May 2025 (Fri) 0.761 0.81 0.7529 0.81 13,921
22nd May 2025 (Thu) 0.77 0.789 0.77 0.786 16,528
21st May 2025 (Wed) 0.819 0.819 0.6999 0.745 35,297
20th May 2025 (Tue) 0.7303 0.8653 0.7178 0.8501 997,188
19th May 2025 (Mon) 0.98 0.98 0.65 0.974 29,734
FTSE 100 Latest
Value8,992.12
Change19.48