NasdaqCM - Nasdaq Real Time Price USD

Expion360 Inc. (XPON)

1.0500

+0.0400

+(3.96%)

At close: May 13 at 4:00:00 PM EDT

1.0400

-0.01

(-0.95%)

After hours: May 13 at 7:48:04 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	0.9800	1.1200	0.9800	1.0500	1.0500	448,100
May 12, 2025	1.0300	1.0300	0.9800	0.9950	0.9950	42,800
May 9, 2025	0.9000	1.0300	0.9000	1.0100	1.0100	213,300
May 8, 2025	0.9190	0.9500	0.8650	0.9200	0.9200	110,100
May 7, 2025	0.8990	0.8990	0.8360	0.8660	0.8660	31,900
May 6, 2025	0.9100	0.9300	0.8260	0.8260	0.8260	47,100
May 5, 2025	0.9480	0.9480	0.8840	0.8990	0.8990	23,700
May 2, 2025	0.9300	0.9300	0.8800	0.9100	0.9100	24,000
May 1, 2025	0.8610	0.8950	0.8610	0.8900	0.8900	13,100
Apr 30, 2025	0.9370	0.9500	0.8490	0.8750	0.8750	61,500
Apr 29, 2025	0.9390	0.9790	0.9200	0.9340	0.9340	21,000
Apr 28, 2025	0.9800	0.9800	0.9180	0.9330	0.9330	21,100
Apr 25, 2025	0.9900	0.9900	0.9000	0.9460	0.9460	50,900
Apr 24, 2025	0.8800	0.9800	0.8400	0.9550	0.9550	48,100
Apr 23, 2025	0.9240	0.9240	0.8200	0.9000	0.9000	14,600
Apr 22, 2025	0.8470	0.8470	0.8080	0.8180	0.8180	12,000
Apr 21, 2025	0.8500	0.8500	0.7410	0.8470	0.8470	33,300
Apr 17, 2025	0.8800	0.8800	0.7950	0.8500	0.8500	30,400
Apr 16, 2025	0.8210	0.9100	0.8090	0.8650	0.8650	11,100
Apr 15, 2025	0.8500	0.8800	0.8440	0.8440	0.8440	16,300
Apr 14, 2025	0.8600	0.8800	0.8400	0.8570	0.8570	36,200
Apr 11, 2025	0.7660	0.8550	0.7420	0.8200	0.8200	28,300
Apr 10, 2025	0.7890	0.7900	0.7400	0.7420	0.7420	22,400
Apr 9, 2025	0.6810	0.8160	0.6670	0.7770	0.7770	75,700
Apr 8, 2025	0.7390	0.7500	0.6900	0.6910	0.6910	61,500
Apr 7, 2025	0.7300	0.7520	0.6810	0.7500	0.7500	56,500
Apr 4, 2025	0.8520	0.8970	0.7080	0.7800	0.7800	111,100
Apr 3, 2025	0.9000	0.9330	0.8650	0.8800	0.8800	45,000
Apr 2, 2025	0.9000	0.9400	0.8810	0.9000	0.9000	25,800
Apr 1, 2025	0.9910	0.9910	0.9000	0.9190	0.9190	44,000
Mar 31, 2025	0.8900	0.9600	0.8610	0.9440	0.9440	56,100
Mar 28, 2025	1.0300	1.0700	0.9400	0.9440	0.9440	128,000
Mar 27, 2025	1.0200	1.0800	0.9840	1.0500	1.0500	54,800
Mar 26, 2025	1.0600	1.0600	1.0100	1.0200	1.0200	25,100
Mar 25, 2025	1.0700	1.0800	1.0100	1.0600	1.0600	56,600
Mar 24, 2025	1.0650	1.0800	0.9840	1.0000	1.0000	68,800
Mar 21, 2025	1.0100	1.0500	0.9900	1.0200	1.0200	84,600
Mar 20, 2025	0.9600	1.0400	0.9430	1.0200	1.0200	75,200
Mar 19, 2025	0.9990	1.0000	0.9100	0.9800	0.9800	27,200
Mar 18, 2025	1.0000	1.0000	0.9610	0.9700	0.9700	58,900
Mar 17, 2025	0.9200	1.0000	0.9030	0.9990	0.9990	150,800
Mar 14, 2025	0.9000	0.9200	0.8690	0.9200	0.9200	46,300
Mar 13, 2025	0.8900	0.9190	0.8650	0.8800	0.8800	65,300
Mar 12, 2025	0.9200	0.9360	0.9000	0.9030	0.9030	39,000
Mar 11, 2025	0.9020	0.9180	0.8740	0.9090	0.9090	38,900
Mar 10, 2025	0.9500	0.9500	0.8810	0.9200	0.9200	86,200
Mar 7, 2025	0.9800	1.0000	0.9100	0.9500	0.9500	69,900
Mar 6, 2025	1.0100	1.0400	0.9750	0.9800	0.9800	58,300
Mar 5, 2025	1.0000	1.0600	0.9510	1.0100	1.0100	172,000
Mar 4, 2025	1.0100	1.0350	0.9120	0.9900	0.9900	256,900
Mar 3, 2025	1.1200	1.1800	1.0600	1.0600	1.0600	77,700
Feb 28, 2025	1.1300	1.1700	1.1100	1.1400	1.1400	63,300
Feb 27, 2025	1.2700	1.2700	1.0700	1.1550	1.1550	331,400
Feb 26, 2025	1.3200	1.3600	1.2700	1.2700	1.2700	77,000
Feb 25, 2025	1.3500	1.4140	1.3100	1.3400	1.3400	72,700
Feb 24, 2025	1.4100	1.4210	1.3600	1.3600	1.3600	30,100
Feb 21, 2025	1.4000	1.4700	1.4000	1.4400	1.4400	62,200
Feb 20, 2025	1.4000	1.4250	1.4000	1.4000	1.4000	39,600
Feb 19, 2025	1.4400	1.4970	1.4150	1.4300	1.4300	54,700
Feb 18, 2025	1.4100	1.5270	1.4100	1.4700	1.4700	65,300
Feb 14, 2025	1.3800	1.4700	1.3800	1.4500	1.4500	107,800
Feb 13, 2025	1.3300	1.4090	1.3300	1.3900	1.3900	102,300
Feb 12, 2025	1.4000	1.4600	1.3900	1.4300	1.4300	49,000
Feb 11, 2025	1.3900	1.5000	1.3600	1.4200	1.4200	148,600
Feb 10, 2025	1.4000	1.4000	1.3600	1.3700	1.3700	34,000
Feb 7, 2025	1.3500	1.4500	1.3500	1.4100	1.4100	85,000
Feb 6, 2025	1.3800	1.4110	1.3300	1.3800	1.3800	65,900
Feb 5, 2025	1.3500	1.3900	1.3200	1.3800	1.3800	103,800
Feb 4, 2025	1.3500	1.3900	1.3200	1.3500	1.3500	87,100
Feb 3, 2025	1.3700	1.3900	1.3500	1.3500	1.3500	73,500
Jan 31, 2025	1.5000	1.5340	1.3500	1.3900	1.3900	286,900
Jan 30, 2025	1.5500	1.5600	1.5050	1.5100	1.5100	68,000
Jan 29, 2025	1.5000	1.5700	1.5000	1.5500	1.5500	137,600
Jan 28, 2025	1.5300	1.5850	1.4800	1.5500	1.5500	138,200
Jan 27, 2025	1.6200	1.7100	1.5400	1.5500	1.5500	119,300
Jan 24, 2025	1.6200	1.7500	1.6200	1.6800	1.6800	203,200
Jan 23, 2025	1.6000	1.6700	1.5700	1.6400	1.6400	109,200
Jan 22, 2025	1.6500	1.7250	1.5800	1.6200	1.6200	161,700
Jan 21, 2025	1.7500	1.7780	1.6600	1.6800	1.6800	145,500
Jan 17, 2025	1.6500	1.7500	1.6500	1.7300	1.7300	118,000
Jan 16, 2025	1.7600	1.7600	1.6500	1.6600	1.6600	185,200
Jan 15, 2025	1.7900	1.8210	1.7050	1.7300	1.7300	236,200
Jan 14, 2025	1.7300	1.7900	1.6900	1.7600	1.7600	205,800
Jan 13, 2025	1.7000	1.8200	1.6200	1.7300	1.7300	476,600
Jan 10, 2025	1.8900	1.8980	1.6700	1.7350	1.7350	357,900
Jan 8, 2025	1.9700	2.0180	1.7900	1.8700	1.8700	485,800
Jan 7, 2025	2.0800	2.1440	1.9600	1.9900	1.9900	664,100
Jan 6, 2025	2.2700	2.2700	2.0900	2.1100	2.1100	688,800
Jan 3, 2025	2.1000	2.2400	2.0100	2.2200	2.2200	1,382,200
Jan 2, 2025	3.6700	4.4000	1.9700	2.0000	2.0000	28,942,000
Dec 31, 2024	2.9000	2.9000	2.3000	2.3900	2.3900	507,400
Dec 30, 2024	2.1100	2.9900	2.0700	2.8000	2.8000	1,827,900
Dec 27, 2024	2.2500	2.2800	2.1000	2.1900	2.1900	103,200
Dec 26, 2024	2.0700	2.3300	2.0700	2.2500	2.2500	185,300
Dec 24, 2024	2.0900	2.1400	2.0500	2.1300	2.1300	54,500
Dec 23, 2024	2.0600	2.1610	2.0000	2.1200	2.1200	47,200
Dec 20, 2024	1.9800	2.1500	1.9800	2.1500	2.1500	99,000
Dec 19, 2024	2.0200	2.0260	1.8900	1.9700	1.9700	84,200
Dec 18, 2024	1.8800	2.1700	1.8800	1.9500	1.9500	376,200
Dec 17, 2024	2.0000	2.0230	1.8600	1.8800	1.8800	93,100
Dec 16, 2024	1.9000	2.0310	1.8150	1.9700	1.9700	188,700
Dec 13, 2024	1.7900	1.9500	1.7770	1.9000	1.9000	110,600
Dec 12, 2024	1.9400	1.9480	1.7600	1.8000	1.8000	432,200
Dec 11, 2024	2.0000	2.0800	1.8300	1.9500	1.9500	855,100
Dec 10, 2024	2.1800	2.1800	1.9000	2.0100	2.0100	130,200
Dec 9, 2024	2.1000	2.2400	2.1000	2.1800	2.1800	83,000
Dec 6, 2024	2.1900	2.2000	2.1000	2.1300	2.1300	50,800
Dec 5, 2024	2.1700	2.2200	2.1100	2.1600	2.1600	52,000
Dec 4, 2024	2.1000	2.2200	2.1000	2.1800	2.1800	106,700
Dec 3, 2024	2.2600	2.3170	2.0700	2.0900	2.0900	188,600
Dec 2, 2024	2.3300	2.3950	2.2600	2.3300	2.3300	145,300
Nov 29, 2024	2.3800	2.3800	2.2200	2.3100	2.3100	67,700
Nov 27, 2024	2.2700	2.3900	2.2700	2.3300	2.3300	99,100
Nov 26, 2024	2.3300	2.4100	2.2600	2.2700	2.2700	101,400
Nov 25, 2024	2.5100	2.5100	2.1700	2.3700	2.3700	190,200
Nov 22, 2024	2.4400	2.5300	2.2200	2.4500	2.4500	319,200
Nov 21, 2024	2.5900	2.5900	2.4200	2.4600	2.4600	250,200
Nov 20, 2024	2.6400	2.7000	2.5200	2.5500	2.5500	263,600
Nov 19, 2024	2.4700	2.8300	2.3500	2.6700	2.6700	1,084,400
Nov 18, 2024	2.5900	2.6400	2.5100	2.5400	2.5400	203,300
Nov 15, 2024	2.4700	2.9500	2.4200	2.6000	2.6000	597,200
Nov 14, 2024	3.4500	3.7500	3.2900	3.4500	3.4500	766,900
Nov 13, 2024	3.2400	3.3900	3.1300	3.3600	3.3600	202,300
Nov 12, 2024	3.3700	3.4400	3.0800	3.2900	3.2900	258,500
Nov 11, 2024	3.7700	3.7700	3.3210	3.4400	3.4400	344,200
Nov 8, 2024	3.8300	3.8930	3.6700	3.7300	3.7300	218,700
Nov 7, 2024	3.7800	4.0500	3.7200	3.8600	3.8600	334,400
Nov 6, 2024	3.8800	3.9900	3.6300	3.8200	3.8200	418,000
Nov 5, 2024	4.0800	4.2500	3.7600	3.9300	3.9300	1,777,600
Nov 4, 2024	3.9800	4.0150	3.6100	3.6500	3.6500	335,400
Nov 1, 2024	4.2100	4.3200	3.8800	3.9000	3.9000	390,200
Oct 31, 2024	3.7500	4.4900	3.7010	4.2400	4.2400	861,500
Oct 30, 2024	4.0500	4.2010	3.6700	3.7500	3.7500	638,400
Oct 29, 2024	4.3300	4.4500	4.0400	4.2200	4.2200	817,300
Oct 28, 2024	4.0100	4.2300	3.7000	4.2100	4.2100	1,316,600
Oct 25, 2024	4.8200	5.4800	4.0300	4.2900	4.2900	30,268,000
Oct 24, 2024	3.0100	3.8500	3.0100	3.5200	3.5200	3,107,100
Oct 23, 2024	3.2400	3.4400	2.9400	3.0600	3.0600	489,300
Oct 22, 2024	3.2300	3.3900	3.0500	3.2700	3.2700	883,600
Oct 21, 2024	3.8900	4.2900	3.3500	3.6300	3.6300	9,351,200
Oct 18, 2024	3.0000	3.0900	2.8000	2.8000	2.8000	1,655,200
Oct 17, 2024	2.7700	3.6100	2.7500	3.0500	3.0500	1,441,900
Oct 16, 2024	2.9900	2.9900	2.7000	2.7400	2.7400	594,800
Oct 15, 2024	3.1800	3.3900	2.9600	3.0500	3.0500	1,316,100
Oct 14, 2024	4.0000	4.2500	3.1800	3.5200	3.5200	29,723,100
Oct 11, 2024	2.2300	2.7300	2.0900	2.3900	2.3900	2,471,100
Oct 10, 2024	2.7000	2.7320	2.2200	2.3000	2.3000	1,078,800
Oct 9, 2024	1:100 Stock Splits
Oct 9, 2024	2.8600	2.9600	2.1300	2.9600	2.9600	1,549,400
Oct 8, 2024	3.2000	4.8000	3.0000	3.0000	3.0000	2,112,876
Oct 7, 2024	4.1000	4.1000	3.2000	3.4000	3.4000	1,301,244
Oct 4, 2024	5.5000	5.5000	4.7000	4.7000	4.7000	505,225
Oct 3, 2024	4.7000	5.6000	4.5000	4.8000	4.8000	1,016,463
Oct 2, 2024	4.7000	4.9000	4.0000	4.7000	4.7000	774,094
Oct 1, 2024	5.2000	5.3000	4.6000	4.9000	4.9000	1,191,418
Sep 30, 2024	6.6000	6.6000	5.0000	5.2000	5.2000	1,517,007
Sep 27, 2024	9.4000	9.6000	7.2000	7.2000	7.2000	2,663,861
Sep 26, 2024	7.8000	8.4000	5.8000	6.4000	6.4000	526,185
Sep 25, 2024	7.8000	8.6000	7.4000	8.4000	8.4000	377,484
Sep 24, 2024	10.1000	10.7000	8.4000	8.8000	8.8000	498,229
Sep 23, 2024	11.9000	13.2000	9.6000	11.7000	11.7000	4,325,721
Sep 20, 2024	13.0000	22.8000	8.0000	8.5000	8.5000	14,586,179
Sep 19, 2024	5.6000	6.0000	5.4000	5.8000	5.8000	91,509
Sep 18, 2024	5.4000	5.6000	5.2000	5.4000	5.4000	30,580
Sep 17, 2024	5.2000	5.5000	5.2000	5.4000	5.4000	31,937
Sep 16, 2024	5.9000	5.9000	5.2000	5.4000	5.4000	44,686
Sep 13, 2024	5.1000	6.4000	5.0000	5.6000	5.6000	161,396
Sep 12, 2024	6.0000	6.0000	5.1000	5.2000	5.2000	77,139
Sep 11, 2024	5.8000	5.8000	5.3000	5.6000	5.6000	73,228
Sep 10, 2024	5.8000	6.1000	5.5000	5.7000	5.7000	87,028
Sep 9, 2024	6.5000	6.5000	5.5000	6.0000	6.0000	180,717
Sep 6, 2024	9.7000	10.9000	6.6000	6.8000	6.8000	1,648,624
Sep 5, 2024	6.9000	7.5000	6.6000	7.2000	7.2000	224,124
Sep 4, 2024	6.1000	6.7000	5.9000	6.7000	6.7000	106,465
Sep 3, 2024	6.2000	6.4000	5.9000	5.9000	5.9000	66,574
Aug 30, 2024	6.4000	6.4000	6.1000	6.3000	6.3000	52,840
Aug 29, 2024	6.6000	6.6000	5.8000	6.2000	6.2000	100,691
Aug 28, 2024	7.0000	7.3000	6.4000	6.6000	6.6000	113,519
Aug 27, 2024	7.3000	7.4000	7.0000	7.1000	7.1000	64,012
Aug 26, 2024	7.6000	7.9000	7.0000	7.5000	7.5000	104,250
Aug 23, 2024	7.0000	7.5000	6.8000	7.4000	7.4000	111,548
Aug 22, 2024	6.7000	7.0000	6.5000	7.0000	7.0000	107,602
Aug 21, 2024	7.3000	7.6000	6.8000	7.2000	7.2000	167,250
Aug 20, 2024	7.9000	8.1000	7.4000	7.5000	7.5000	141,408
Aug 19, 2024	8.2000	8.4000	7.7000	7.9000	7.9000	205,026
Aug 16, 2024	8.2000	8.2000	7.5000	7.9000	7.9000	198,601
Aug 15, 2024	8.7000	9.0000	8.1000	8.7000	8.7000	331,641
Aug 14, 2024	8.3000	10.2000	7.9000	8.5000	8.5000	602,026
Aug 13, 2024	8.1000	8.7000	7.8000	8.5000	8.5000	141,493
Aug 12, 2024	8.7000	8.7000	8.0000	8.1000	8.1000	156,983
Aug 9, 2024	10.0000	10.0000	8.0000	8.9000	8.9000	376,555
Aug 8, 2024	10.1000	10.3000	7.6000	9.8000	9.8000	1,628,092
Aug 7, 2024	7.3000	9.0000	7.3000	8.4000	8.4000	983,310
Aug 6, 2024	32.4000	32.9000	26.0000	26.0000	26.0000	162,452
Aug 5, 2024	29.5000	30.9000	24.0000	25.8000	25.8000	2,417
Aug 2, 2024	41.8000	45.0000	27.5000	30.3000	30.3000	6,182
Aug 1, 2024	48.0000	49.0000	43.5000	46.0000	46.0000	718
Jul 31, 2024	43.0000	50.1000	43.0000	47.3000	47.3000	912
Jul 30, 2024	43.0000	48.4000	41.5000	46.2000	46.2000	848
Jul 29, 2024	48.2000	49.5000	40.0000	43.8000	43.8000	2,328
Jul 26, 2024	59.7000	60.0000	47.0000	48.1000	48.1000	3,366
Jul 25, 2024	101.0000	115.7000	47.0000	55.1000	55.1000	12,934
Jul 24, 2024	97.0000	120.0000	95.0000	104.0000	104.0000	5,165
Jul 23, 2024	90.0000	94.0000	90.0000	92.0000	92.0000	2,051
Jul 22, 2024	90.8000	95.0000	89.0000	92.1000	92.1000	537
Jul 19, 2024	87.0000	90.8000	85.0000	90.0000	90.0000	722
Jul 18, 2024	92.0000	92.0000	83.2000	85.2000	85.2000	550
Jul 17, 2024	90.2000	93.8000	90.2000	91.0000	91.0000	104
Jul 16, 2024	89.5000	93.8000	87.1000	90.5000	90.5000	321
Jul 15, 2024	92.0000	97.0000	88.0000	89.5000	89.5000	536
Jul 12, 2024	90.0000	96.5000	88.1000	91.0000	91.0000	743
Jul 11, 2024	91.0000	97.0000	89.0000	91.6000	91.6000	686
Jul 10, 2024	91.5000	92.0000	88.1000	91.0000	91.0000	501
Jul 9, 2024	97.8000	104.9000	90.0000	91.0000	91.0000	932
Jul 8, 2024	105.5000	105.5000	92.3000	93.1000	93.1000	422
Jul 5, 2024	100.0000	100.0000	95.0000	96.9000	96.9000	334
Jul 3, 2024	99.0000	99.0000	96.0000	97.0000	97.0000	224
Jul 2, 2024	107.0000	107.0000	95.0000	96.0000	96.0000	1,918
Jul 1, 2024	103.0000	115.0000	100.0000	104.0000	104.0000	619
Jun 28, 2024	102.0000	106.0000	100.0000	100.0000	100.0000	270
Jun 27, 2024	102.0000	106.0000	101.0000	105.0000	105.0000	302
Jun 26, 2024	103.1000	107.0000	101.0000	102.0000	102.0000	182
Jun 25, 2024	107.0000	119.0000	103.0000	105.0000	105.0000	241
Jun 24, 2024	103.0000	113.0000	103.0000	108.0000	108.0000	325
Jun 21, 2024	108.0000	113.0000	102.0000	103.0000	103.0000	612
Jun 20, 2024	112.0000	121.4000	102.0000	107.0000	107.0000	1,238
Jun 18, 2024	120.0000	120.4000	110.0000	115.0000	115.0000	278
Jun 17, 2024	118.0000	121.5000	112.0000	112.0000	112.0000	595
Jun 14, 2024	120.5000	125.0000	117.0000	118.5000	118.5000	267
Jun 13, 2024	121.0000	130.0000	111.0000	124.0000	124.0000	558
Jun 12, 2024	129.0000	135.0000	109.0000	122.5000	122.5000	702
Jun 11, 2024	125.7000	139.0000	120.0000	129.0000	129.0000	406
Jun 10, 2024	133.0000	145.0000	127.0000	130.0000	130.0000	250
Jun 7, 2024	151.0000	154.3000	115.0000	136.0000	136.0000	1,592
Jun 6, 2024	164.0000	164.0000	149.0000	151.0000	151.0000	263
Jun 5, 2024	161.0000	170.0000	150.0000	155.0000	155.0000	497
Jun 4, 2024	169.0000	175.0000	164.0000	170.0000	170.0000	210
Jun 3, 2024	170.0000	178.1000	160.0000	176.0000	176.0000	121
May 31, 2024	174.0000	190.0000	165.0000	176.0000	176.0000	245
May 30, 2024	171.0000	181.8000	165.0000	168.0000	168.0000	176
May 29, 2024	162.0000	190.0000	162.0000	178.0000	178.0000	149
May 28, 2024	182.2000	191.0000	165.6000	171.0000	171.0000	271
May 24, 2024	165.0000	191.0000	155.5000	174.0000	174.0000	1,053
May 23, 2024	194.3000	194.3000	170.0000	174.0000	174.0000	159
May 22, 2024	158.0000	191.3000	154.0000	174.0000	174.0000	398
May 21, 2024	186.0000	190.0000	161.0000	161.0000	161.0000	576
May 20, 2024	208.0000	208.0000	184.0000	187.0000	187.0000	981
May 17, 2024	195.0000	211.0000	195.0000	208.0000	208.0000	448
May 16, 2024	198.0000	223.0000	196.0000	210.0000	210.0000	2,889
May 15, 2024	207.0000	209.9000	192.3000	200.0000	200.0000	811
May 14, 2024	200.0000	204.7000	196.0000	200.0000	200.0000	462

NEOV NeoVolta Inc.

3.3100

+6.77%

TOGI TurnOnGreen, Inc

0.0070

-2.22%

ELPW Elong Power Holding Limited

5.50

+21.41%

CCTG CCSC Technology International Holdings Limited

1.2300

-2.38%

TGEN Tecogen Inc.

3.9500

+16.18%

CBAT CBAK Energy Technology, Inc.

0.9350

+3.43%

DFLI Dragonfly Energy Holdings Corp.

0.4460

-10.91%

ADN Advent Technologies Holdings, Inc.

2.6893

-1.85%

POLA Polar Power, Inc.

1.8500

-3.65%

ULBI Ultralife Corporation

5.52

+4.35%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Expion360 Inc. (XPON)

Related Tickers