Expion Energy, Inc. XPON
NASDAQ · United States · Producer Manufacturing
$4.31-0.16 (-3.58%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.30 | -3.80% | $4.45 | $4.55 | $4.30 | 10.26K |
| 2026-09-30 | $4.47 | -1.76% | $4.49 | $4.69 | $4.47 | 12.80K |
| 2026-09-29 | $4.55 | +2.48% | $4.36 | $4.98 | $4.36 | 45.20K |
| 2026-09-28 | $4.44 | -4.72% | $4.60 | $4.63 | $4.40 | 20.20K |
| 2026-09-25 | $4.66 | -2.31% | $4.86 | $4.86 | $4.65 | 30.90K |
| 2026-09-24 | $4.77 | +1.27% | $4.78 | $4.86 | $4.66 | 34.40K |
| 2026-09-23 | $4.71 | -11.13% | $5.34 | $5.34 | $4.66 | 75.40K |
| 2026-09-22 | $5.30 | +9.28% | $4.85 | $5.49 | $4.60 | 358.70K |
| 2026-09-21 | $4.85 | +4.30% | $4.66 | $4.91 | $4.66 | 46.20K |
| 2026-09-18 | $4.65 | -8.46% | $4.99 | $5.20 | $4.56 | 81.30K |
| 2026-09-17 | $5.08 | +4.96% | $4.84 | $5.25 | $4.70 | 36.20K |
| 2026-09-16 | $4.84 | -2.42% | $4.96 | $5.08 | $4.77 | 58.20K |
| 2026-09-15 | $4.96 | +8.06% | $4.63 | $5.13 | $4.61 | 193.00K |
| 2026-09-14 | $4.59 | -9.47% | $5.00 | $5.04 | $4.57 | 756.70K |
| 2026-09-11 | $5.07 | -2.31% | $5.25 | $5.40 | $5.05 | 47.00K |
| 2026-09-10 | $5.19 | -5.64% | $5.40 | $5.72 | $5.14 | 64.20K |
| 2026-09-09 | $5.50 | -0.90% | $5.48 | $5.70 | $5.40 | 42.00K |
| 2026-09-08 | $5.55 | -5.29% | $5.89 | $5.89 | $5.50 | 82.80K |
| 2026-09-04 | $5.86 | -5.48% | $6.01 | $6.07 | $5.61 | 95.00K |
| 2026-09-03 | $6.20 | +1.97% | $6.02 | $6.63 | $5.83 | 108.50K |
| 2026-09-02 | $6.08 | -1.46% | $6.23 | $6.39 | $5.34 | 200.30K |
| 2026-09-01 | $6.17 | -11.98% | $6.54 | $6.90 | $6.05 | 205.60K |
| 2026-08-31 | $7.01 | -5.84% | $7.40 | $7.87 | $6.80 | 542.40K |
| 2026-08-28 | $7.45 | -6.59% | $8.66 | $10.77 | $7.11 | 8.13M |
| 2026-08-27 | $7.97 | -13.09% | $8.23 | $8.46 | $7.36 | 999.00K |
| 2026-08-26 | $9.17 | +74.00% | $6.40 | $11.79 | $6.30 | 36.81M |
| 2026-08-25 | $5.27 | -15.00% | $5.43 | $5.50 | $4.80 | 9.53M |
| 2026-08-24 | $6.20 | +80.49% | $7.77 | $9.26 | $6.02 | 86.18M |
| 2026-08-21 | $3.43 | -4.85% | $3.67 | $3.67 | $3.40 | 44.30K |
| 2026-08-20 | $3.61 | -3.73% | $3.82 | $3.82 | $3.53 | 62.80K |
| 2026-08-19 | $3.75 | -9.64% | $4.04 | $4.27 | $3.75 | 93.00K |
| 2026-08-18 | $4.15 | -6.32% | $4.10 | $4.52 | $3.93 | 383.00K |
| 2026-08-17 | $4.43 | +21.70% | $4.51 | $4.90 | $4.30 | 7.37M |
| 2026-08-14 | $3.64 | +0.33% | $3.67 | $3.67 | $3.62 | 6.24M |
| 2026-08-13 | $3.63 | +3.66% | $3.50 | $3.63 | $3.50 | 7.80K |
| 2026-08-12 | $3.50 | -6.42% | $3.69 | $3.70 | $3.45 | 26.50K |
| 2026-08-11 | $3.74 | +5.35% | $3.60 | $3.89 | $3.60 | 60.80K |
| 2026-08-10 | $3.55 | +2.31% | $3.59 | $3.61 | $3.51 | 13.50K |
| 2026-08-07 | $3.47 | +4.83% | $3.34 | $3.54 | $3.29 | 29.80K |
| 2026-08-06 | $3.31 | -0.60% | $3.34 | $3.55 | $3.31 | 19.30K |
| 2026-08-05 | $3.33 | -3.48% | $3.45 | $3.50 | $3.29 | 6.40K |
| 2026-08-04 | $3.45 | +5.50% | $3.27 | $3.57 | $3.27 | 26.00K |
| 2026-08-03 | $3.27 | -9.42% | $3.63 | $3.68 | $3.18 | 45.00K |
| 2026-07-31 | $3.61 | +0.56% | $3.62 | $3.74 | $3.56 | 14.70K |
| 2026-07-30 | $3.59 | +4.36% | $3.54 | $3.80 | $3.45 | 37.10K |
| 2026-07-29 | $3.44 | -4.18% | $3.65 | $3.65 | $3.42 | 12.60K |
| 2026-07-28 | $3.59 | +0.70% | $3.55 | $3.66 | $3.53 | 5.90K |
| 2026-07-27 | $3.57 | +8.19% | $3.31 | $3.67 | $3.14 | 38.30K |
| 2026-07-24 | $3.30 | -5.86% | $3.40 | $3.59 | $3.29 | 41.60K |
| 2026-07-23 | $3.50 | -1.96% | $3.50 | $3.65 | $3.17 | 39.30K |
| 2026-07-22 | $3.57 | -3.77% | $3.68 | $3.84 | $3.50 | 57.40K |
| 2026-07-21 | $3.71 | +9.63% | $2.77 | $3.75 | $2.77 | 101.90K |
| 2026-07-20 | $3.38 | -8.44% | $3.60 | $3.60 | $3.13 | 25.33K |
| 2026-07-17 | $3.70 | -10.98% | $3.88 | $4.20 | $3.66 | 13.33K |
| 2026-07-16 | $4.15 | -2.81% | $4.44 | $4.44 | $4.14 | 10.14K |
| 2026-07-15 | $4.27 | +2.30% | $4.20 | $4.43 | $4.20 | 4.64K |
| 2026-07-14 | $4.18 | +4.82% | $4.08 | $4.56 | $4.02 | 7.98K |
| 2026-07-13 | $3.98 | -8.03% | $4.26 | $4.40 | $3.79 | 9.56K |
| 2026-07-10 | $4.33 | -5.00% | $4.66 | $4.66 | $4.32 | 5.02K |
| 2026-07-09 | $4.56 | 0.00% | $4.56 | $4.68 | $4.45 | 10.26K |
| 2026-07-08 | $4.56 | -5.71% | $4.82 | $4.84 | $4.56 | 9.66K |
| 2026-07-07 | $4.84 | -9.64% | $5.20 | $5.32 | $4.84 | 9.69K |
| 2026-07-06 | $5.35 | 0.00% | $5.28 | $5.52 | $5.28 | 7.24K |
| 2026-07-02 | $5.35 | -3.67% | $5.41 | $5.64 | $5.35 | 5.18K |
| 2026-07-01 | $5.56 | +2.89% | $5.40 | $5.64 | $5.38 | 4.53K |
| 2026-06-30 | $5.40 | -2.60% | $5.41 | $5.52 | $5.34 | 6.52K |
| 2026-06-29 | $5.54 | +3.82% | $5.76 | $5.76 | $5.16 | 10.20K |
| 2026-06-26 | $5.34 | -1.33% | $5.46 | $5.76 | $5.28 | 4.37K |
| 2026-06-25 | $5.41 | -0.22% | $5.40 | $6.00 | $5.34 | 5.67K |
| 2026-06-24 | $5.42 | -1.74% | $5.63 | $5.70 | $5.40 | 15.02K |
| 2026-06-23 | $5.52 | -4.17% | $5.75 | $5.75 | $5.52 | 6.03K |
| 2026-06-22 | $5.76 | +6.19% | $5.82 | $5.88 | $5.64 | 16.32K |
| 2026-06-18 | $5.42 | -10.32% | $6.12 | $6.24 | $5.42 | 19.29K |
| 2026-06-17 | $6.05 | +7.23% | $5.76 | $6.35 | $5.59 | 14.16K |
| 2026-06-16 | $5.64 | -2.29% | $5.75 | $5.84 | $5.64 | 4.98K |
| 2026-06-15 | $5.77 | -4.56% | $6.00 | $6.16 | $5.77 | 8.46K |
| 2026-06-12 | $6.05 | -1.75% | $6.12 | $6.35 | $5.86 | 5.78K |
| 2026-06-11 | $6.16 | +5.12% | $5.78 | $6.18 | $5.63 | 9.79K |
| 2026-06-10 | $5.86 | +7.96% | $5.40 | $6.23 | $5.40 | 22.93K |
| 2026-06-09 | $5.42 | -4.84% | $5.70 | $5.70 | $5.41 | 13.32K |
| 2026-06-08 | $5.70 | -1.25% | $6.00 | $6.00 | $5.66 | 7.92K |
| 2026-06-05 | $5.77 | -8.56% | $6.12 | $6.12 | $5.76 | 23.89K |
| 2026-06-04 | $6.31 | +3.34% | $6.05 | $6.58 | $6.01 | 17.32K |
| 2026-06-03 | $6.11 | -5.57% | $6.36 | $6.36 | $6.05 | 9.65K |
| 2026-06-02 | $6.47 | +1.32% | $6.48 | $6.92 | $6.43 | 15.43K |
| 2026-06-01 | $6.38 | 0.00% | $6.42 | $6.55 | $6.24 | 7.78K |
| 2026-05-29 | $6.38 | +0.38% | $6.43 | $6.62 | $6.28 | 6.72K |
| 2026-05-28 | $6.36 | +0.76% | $6.30 | $6.64 | $6.26 | 8.38K |
| 2026-05-27 | $6.31 | +0.19% | $6.36 | $6.48 | $6.18 | 8.27K |
| 2026-05-26 | $6.30 | +0.19% | $6.32 | $6.48 | $6.24 | 8.99K |