2m 2m 2m 2m 2m 2m 2m
Expion Energy (XPON)
NASDAQ
$4.12-$0.08 (-1.98%)
Price as of Oct 02, 2026 7:54 PM EDT- $4.0MMarket Cap
- -79.17%1-Year Change
- Electrical Equipment & PartsIndustry
Expion Energy (XPON)
$4.12-$0.08 (-1.98%)
- 1 Month-30.92%Low Price$4.20High Price$6.20
- 3 Months-21.52%Low Price$3.38High Price$9.17
- 1 Year-79.17%Low Price$3.38High Price$9.17
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 4.23 | 4.39 | 4.13 | 4.20 | -2.33% | 17,235 |
10/01/2026 | 4.45 | 4.55 | 4.30 | 4.30 | -3.80% | 21,823 |
09/30/2026 | 4.49 | 4.69 | 4.47 | 4.47 | -1.76% | 12,775 |
09/29/2026 | 4.36 | 4.98 | 4.36 | 4.55 | +2.48% | 45,226 |
09/28/2026 | 4.60 | 4.63 | 4.40 | 4.44 | -4.72% | 20,153 |
09/25/2026 | 4.86 | 4.86 | 4.65 | 4.66 | -2.31% | 31,322 |
09/24/2026 | 4.78 | 4.86 | 4.66 | 4.77 | +1.27% | 34,498 |
09/23/2026 | 5.34 | 5.34 | 4.66 | 4.71 | -11.13% | 76,225 |
09/22/2026 | 4.85 | 5.49 | 4.60 | 5.30 | +9.28% | 358,672 |
09/21/2026 | 4.66 | 4.91 | 4.66 | 4.85 | +4.30% | 46,279 |
09/18/2026 | 4.99 | 5.20 | 4.56 | 4.65 | -8.46% | 82,676 |
09/17/2026 | 4.84 | 5.25 | 4.70 | 5.08 | +4.96% | 36,750 |
09/16/2026 | 4.96 | 5.08 | 4.77 | 4.84 | -2.42% | 58,542 |
09/15/2026 | 4.63 | 5.13 | 4.61 | 4.96 | +8.06% | 197,560 |
09/14/2026 | 5.00 | 5.04 | 4.57 | 4.59 | -9.47% | 756,730 |
09/11/2026 | 5.25 | 5.40 | 5.05 | 5.07 | -2.31% | 47,164 |
09/10/2026 | 5.40 | 5.73 | 5.14 | 5.19 | -5.64% | 64,352 |
09/09/2026 | 5.48 | 5.70 | 5.40 | 5.50 | -0.90% | 42,567 |
09/08/2026 | 5.89 | 5.90 | 5.50 | 5.55 | -5.29% | 83,554 |
09/04/2026 | 6.01 | 6.07 | 5.61 | 5.86 | -5.48% | 96,072 |
09/03/2026 | 6.02 | 6.63 | 5.83 | 6.20 | +1.97% | 109,112 |
09/02/2026 | 6.23 | 6.39 | 5.34 | 6.08 | -1.46% | 201,508 |
09/01/2026 | 6.54 | 6.90 | 6.05 | 6.17 | -11.98% | 207,996 |
08/31/2026 | 7.40 | 7.87 | 6.80 | 7.01 | -5.84% | 544,271 |
08/28/2026 | 8.66 | 10.77 | 7.11 | 7.45 | -6.59% | 8,131,464 |
08/27/2026 | 8.23 | 8.46 | 7.36 | 7.97 | -13.09% | 999,000 |
08/26/2026 | 6.40 | 11.79 | 6.30 | 9.17 | +74.00% | 36,813,354 |
08/25/2026 | 5.43 | 5.50 | 4.80 | 5.27 | -15.00% | 9,525,569 |
08/24/2026 | 7.77 | 9.26 | 6.02 | 6.20 | +80.49% | 86,183,205 |
08/21/2026 | 3.67 | 3.67 | 3.40 | 3.44 | -4.85% | 45,085 |
08/20/2026 | 3.82 | 3.82 | 3.53 | 3.61 | -3.73% | 62,781 |
08/19/2026 | 4.04 | 4.27 | 3.75 | 3.75 | -9.64% | 93,007 |
08/18/2026 | 4.10 | 4.52 | 3.93 | 4.15 | -6.32% | 383,003 |
08/17/2026 | 4.51 | 4.90 | 4.30 | 4.43 | +21.70% | 7,372,905 |
08/14/2026 | 3.67 | 3.67 | 3.62 | 3.64 | +0.34% | 6,243,516 |
08/13/2026 | 3.50 | 3.63 | 3.50 | 3.63 | +3.64% | 7,818 |
08/12/2026 | 3.69 | 3.70 | 3.45 | 3.50 | -6.42% | 26,587 |
08/11/2026 | 3.60 | 3.89 | 3.60 | 3.74 | +5.35% | 60,757 |
08/10/2026 | 3.59 | 3.61 | 3.51 | 3.55 | +2.31% | 13,485 |
08/07/2026 | 3.34 | 3.54 | 3.29 | 3.47 | +4.83% | 29,876 |
08/07/2026 |
-$1.34 Earnings | |||||
08/06/2026 | 3.34 | 3.55 | 3.31 | 3.31 | -0.60% | 19,462 |
08/05/2026 | 3.45 | 3.50 | 3.29 | 3.33 | -3.48% | 6,678 |
08/04/2026 | 3.27 | 3.57 | 3.27 | 3.45 | +5.50% | 26,004 |
08/03/2026 | 3.63 | 3.68 | 3.18 | 3.27 | -9.42% | 44,977 |
07/31/2026 | 3.62 | 3.75 | 3.56 | 3.61 | +0.56% | 14,703 |
07/30/2026 | 3.54 | 3.80 | 3.45 | 3.59 | +4.36% | 37,203 |
07/29/2026 | 3.65 | 3.65 | 3.42 | 3.44 | -4.18% | 12,930 |
07/28/2026 | 3.55 | 3.66 | 3.53 | 3.59 | +0.70% | 5,869 |
07/27/2026 | 3.31 | 3.67 | 3.14 | 3.57 | +8.19% | 38,327 |
07/24/2026 | 3.40 | 3.58 | 3.29 | 3.30 | -5.86% | 41,838 |
07/23/2026 | 3.50 | 3.65 | 3.17 | 3.50 | -1.96% | 39,319 |
07/22/2026 | 3.68 | 3.84 | 3.50 | 3.57 | -3.77% | 57,404 |
07/21/2026 | 2.77 | 3.75 | 2.77 | 3.71 | +9.63% | 101,911 |
07/21/2026 |
1:12 Split | |||||
07/20/2026 | 3.60 | 3.60 | 3.13 | 3.38 | -8.32% | 304,001 |
07/17/2026 | 3.88 | 4.20 | 3.66 | 3.69 | -11.10% | 159,886 |
07/16/2026 | 4.44 | 4.44 | 4.14 | 4.15 | -2.89% | 121,663 |
07/15/2026 | 4.20 | 4.43 | 4.20 | 4.28 | +2.44% | 55,990 |
07/14/2026 | 4.08 | 4.56 | 4.01 | 4.17 | +4.82% | 95,424 |
07/13/2026 | 4.26 | 4.40 | 3.79 | 3.98 | -8.09% | 114,716 |
07/10/2026 | 4.65 | 4.65 | 4.32 | 4.33 | -5.00% | 60,184 |
07/09/2026 | 4.61 | 4.67 | 4.56 | 4.56 | 0.00% | 31,005 |
07/08/2026 | 4.82 | 4.84 | 4.56 | 4.56 | -5.68% | 116,180 |
07/07/2026 | 5.20 | 5.32 | 4.83 | 4.83 | -9.62% | 116,283 |
07/06/2026 | 5.28 | 5.52 | 5.28 | 5.35 | -0.04% | 86,865 |
07/02/2026 | 5.41 | 5.64 | 5.35 | 5.35 | -3.61% | 62,229 |
07/01/2026 | 5.40 | 5.64 | 5.38 | 5.55 | +2.82% | 54,420 |
06/30/2026 | 5.41 | 5.52 | 5.34 | 5.40 | -2.53% | 78,223 |
06/29/2026 | 5.76 | 5.76 | 5.16 | 5.54 | +3.75% | 122,462 |
06/26/2026 | 5.46 | 5.76 | 5.28 | 5.34 | -1.33% | 52,528 |
06/25/2026 | 5.40 | 6.00 | 5.34 | 5.41 | -0.22% | 68,022 |
06/24/2026 | 5.63 | 5.70 | 5.40 | 5.42 | -1.74% | 180,202 |
06/23/2026 | 5.75 | 5.75 | 5.52 | 5.52 | -4.17% | 72,327 |
06/22/2026 | 5.82 | 5.88 | 5.64 | 5.76 | +6.19% | 195,826 |
06/18/2026 | 6.12 | 6.24 | 5.42 | 5.42 | -10.32% | 231,523 |
06/17/2026 | 5.76 | 6.35 | 5.59 | 6.05 | +7.23% | 170,140 |
06/16/2026 | 5.75 | 5.84 | 5.64 | 5.64 | -2.29% | 59,929 |
06/15/2026 | 6.00 | 6.15 | 5.77 | 5.77 | -4.51% | 102,934 |
06/12/2026 | 6.12 | 6.35 | 5.86 | 6.04 | -1.81% | 69,543 |
06/11/2026 | 5.78 | 6.18 | 5.63 | 6.16 | +5.12% | 117,463 |
06/10/2026 | 5.40 | 6.23 | 5.40 | 5.86 | +7.96% | 275,144 |
06/09/2026 | 5.70 | 5.70 | 5.41 | 5.42 | -4.84% | 159,908 |
06/08/2026 | 6.00 | 6.00 | 5.67 | 5.70 | -1.25% | 95,319 |
06/05/2026 | 6.12 | 6.12 | 5.76 | 5.77 | -8.54% | 287,048 |
06/04/2026 | 6.04 | 6.57 | 6.01 | 6.31 | +3.38% | 207,780 |
06/03/2026 | 6.36 | 6.36 | 6.04 | 6.10 | -5.62% | 115,770 |
06/02/2026 | 6.48 | 6.92 | 6.43 | 6.47 | +1.32% | 185,230 |
06/01/2026 | 6.42 | 6.55 | 6.24 | 6.38 | +0.09% | 93,373 |
05/29/2026 | 6.43 | 6.62 | 6.28 | 6.38 | +0.26% | 81,801 |
05/28/2026 | 6.30 | 6.63 | 6.26 | 6.36 | +0.78% | 100,557 |
05/27/2026 | 6.36 | 6.48 | 6.18 | 6.31 | +0.19% | 99,839 |
05/26/2026 | 6.32 | 6.48 | 6.24 | 6.30 | +0.19% | 109,377 |
05/22/2026 | 6.53 | 6.96 | 5.98 | 6.29 | +0.42% | 379,833 |
05/21/2026 | 6.00 | 6.39 | 5.88 | 6.26 | +0.15% | 206,989 |
05/20/2026 | 6.23 | 6.41 | 5.88 | 6.25 | +2.74% | 114,320 |
05/19/2026 | 6.36 | 6.41 | 5.88 | 6.09 | -5.90% | 310,026 |
05/18/2026 | 7.08 | 7.11 | 6.36 | 6.47 | -8.66% | 313,913 |
05/15/2026 | 7.33 | 7.44 | 7.08 | 7.08 | -1.86% | 149,501 |
05/15/2026 |
-$2.04 Earnings |