NasdaqCM - Delayed Quote
USD
Expion Energy, Inc. (XPON)
5.86
-0.34
(-5.48%)
At close: September 4 at 4:00:00 PM EDT
5.78
-0.08
(-1.37%)
After hours: September 4 at 7:59:35 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
6.01
6.07
5.61
5.86
5.86
95,000
Sep 3, 2026
6.02
6.63
5.83
6.20
6.20
108,500
Sep 2, 2026
6.23
6.39
5.34
6.08
6.08
200,300
Sep 1, 2026
6.54
6.90
6.05
6.17
6.17
205,600
Aug 31, 2026
7.40
7.87
6.80
7.01
7.01
542,400
Aug 28, 2026
8.66
10.77
7.11
7.45
7.45
8,131,500
Aug 27, 2026
8.23
8.46
7.36
7.97
7.97
999,000
Aug 26, 2026
6.40
11.79
6.30
9.17
9.17
36,813,400
Aug 25, 2026
5.43
5.50
4.80
5.27
5.27
9,525,600
Aug 24, 2026
7.77
9.26
6.02
6.20
6.20
86,183,300
Aug 21, 2026
3.67
3.67
3.40
3.43
3.43
44,300
Aug 20, 2026
3.82
3.82
3.53
3.61
3.61
62,800
Aug 19, 2026
4.04
4.27
3.75
3.75
3.75
93,000
Aug 18, 2026
4.10
4.52
3.93
4.15
4.15
383,000
Aug 17, 2026
4.51
4.90
4.30
4.43
4.43
7,372,900
Aug 14, 2026
3.67
3.67
3.62
3.64
3.64
6,244,100
Aug 13, 2026
3.50
3.63
3.50
3.63
3.63
7,800
Aug 12, 2026
3.69
3.70
3.45
3.50
3.50
26,500
Aug 11, 2026
3.60
3.89
3.60
3.74
3.74
60,800
Aug 10, 2026
3.59
3.61
3.51
3.55
3.55
13,500
Aug 7, 2026
3.34
3.54
3.29
3.47
3.47
29,800
Aug 6, 2026
3.34
3.55
3.31
3.31
3.31
19,300
Aug 5, 2026
3.45
3.50
3.29
3.33
3.33
6,400
Aug 4, 2026
3.27
3.57
3.27
3.45
3.45
26,000
Aug 3, 2026
3.63
3.68
3.18
3.27
3.27
45,000
Jul 31, 2026
3.62
3.74
3.56
3.61
3.61
14,700
Jul 30, 2026
3.54
3.80
3.45
3.59
3.59
37,100
Jul 29, 2026
3.65
3.65
3.42
3.44
3.44
12,600
Jul 28, 2026
3.55
3.66
3.53
3.59
3.59
5,900
Jul 27, 2026
3.31
3.67
3.14
3.57
3.57
38,300
Jul 24, 2026
3.40
3.59
3.29
3.30
3.30
41,600
Jul 23, 2026
3.50
3.65
3.17
3.50
3.50
39,300
Jul 22, 2026
3.68
3.84
3.50
3.57
3.57
57,400
Jul 21, 2026
1:12
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
2.77
3.75
2.77
3.71
3.71
101,900
Jul 20, 2026
3.60
3.60
3.13
3.38
3.38
25,333
Jul 17, 2026
3.88
4.20
3.66
3.70
3.70
13,325
Jul 16, 2026
4.44
4.44
4.14
4.15
4.15
10,142
Jul 15, 2026
4.20
4.43
4.20
4.27
4.27
4,642
Jul 14, 2026
4.08
4.56
4.02
4.18
4.18
7,983
Jul 13, 2026
4.26
4.40
3.79
3.98
3.98
9,558
Jul 10, 2026
4.66
4.66
4.32
4.33
4.33
5,017
Jul 9, 2026
4.56
4.68
4.45
4.56
4.56
10,258
Jul 8, 2026
4.82
4.84
4.56
4.56
4.56
9,658
Jul 7, 2026
5.20
5.32
4.84
4.84
4.84
9,692
Jul 6, 2026
5.28
5.52
5.28
5.35
5.35
7,242
Jul 2, 2026
5.41
5.64
5.35
5.35
5.35
5,183
Jul 1, 2026
5.40
5.64
5.38
5.56
5.56
4,533
Jun 30, 2026
5.41
5.52
5.34
5.40
5.40
6,517
Jun 29, 2026
5.76
5.76
5.16
5.54
5.54
10,200
Jun 26, 2026
5.46
5.76
5.28
5.34
5.34
4,367
Jun 25, 2026
5.40
6.00
5.34
5.41
5.41
5,667
Jun 24, 2026
5.63
5.70
5.40
5.42
5.42
15,017
Jun 23, 2026
5.75
5.75
5.52
5.52
5.52
6,025
Jun 22, 2026
5.82
5.88
5.64
5.76
5.76
16,317
Jun 18, 2026
6.12
6.24
5.42
5.42
5.42
19,292
Jun 17, 2026
5.76
6.35
5.59
6.05
6.05
14,158
Jun 16, 2026
5.75
5.84
5.64
5.64
5.64
4,983
Jun 15, 2026
6.00
6.16
5.77
5.77
5.77
8,458
Jun 12, 2026
6.12
6.35
5.86
6.05
6.05
5,783
Jun 11, 2026
5.78
6.18
5.63
6.16
6.16
9,792
Jun 10, 2026
5.40
6.23
5.40
5.86
5.86
22,925
Jun 9, 2026
5.70
5.70
5.41
5.42
5.42
13,317
Jun 8, 2026
6.00
6.00
5.66
5.70
5.70
7,917
Jun 5, 2026
6.12
6.12
5.76
5.77
5.77
23,892
Jun 4, 2026
6.05
6.58
6.01
6.31
6.31
17,317
Jun 3, 2026
6.36
6.36
6.05
6.11
6.11
9,650
Jun 2, 2026
6.48
6.92
6.43
6.47
6.47
15,433
Jun 1, 2026
6.42
6.55
6.24
6.38
6.38
7,783
May 29, 2026
6.43
6.62
6.28
6.38
6.38
6,717
May 28, 2026
6.30
6.64
6.26
6.36
6.36
8,375
May 27, 2026
6.36
6.48
6.18
6.31
6.31
8,267
May 26, 2026
6.32
6.48
6.24
6.30
6.30
8,992
May 22, 2026
6.53
6.96
5.98
6.29
6.29
31,650
May 21, 2026
6.00
6.38
5.88
6.26
6.26
17,367
May 20, 2026
6.23
6.41
5.88
6.25
6.25
9,525
May 19, 2026
6.36
6.41
5.88
6.08
6.08
25,833
May 18, 2026
7.08
7.10
6.36
6.47
6.47
26,158
May 15, 2026
7.33
7.44
7.08
7.08
7.08
12,458
May 14, 2026
7.44
7.66
7.21
7.21
7.21
6,892
May 13, 2026
7.20
7.68
7.08
7.21
7.21
11,125
May 12, 2026
7.56
7.56
7.32
7.34
7.34
7,108
May 11, 2026
7.68
7.98
7.51
7.51
7.51
10,425
May 8, 2026
7.80
7.88
7.44
7.70
7.70
5,717
May 7, 2026
8.04
8.26
7.60
7.91
7.91
9,892
May 6, 2026
7.16
8.28
6.89
7.93
7.93
26,675
May 5, 2026
8.40
8.51
7.80
8.05
8.05
11,883
May 4, 2026
8.57
8.70
8.28
8.51
8.51
8,442
May 1, 2026
8.28
8.64
8.26
8.41
8.41
7,833
Apr 30, 2026
8.40
8.41
7.86
8.16
8.16
9,125
Apr 29, 2026
8.69
8.76
8.28
8.40
8.40
10,208
Apr 28, 2026
8.66
8.92
8.46
8.48
8.48
6,108
Apr 27, 2026
8.76
9.02
8.65
9.02
9.02
10,517
Apr 24, 2026
8.65
8.76
8.04
8.76
8.76
9,025
Apr 23, 2026
8.88
9.00
8.04
8.40
8.40
20,217
Apr 22, 2026
9.14
9.26
8.64
8.68
8.68
20,067
Apr 21, 2026
9.84
9.84
9.06
9.23
9.23
13,583
Apr 20, 2026
9.94
9.94
9.36
9.76
9.76
9,725
Apr 17, 2026
9.36
10.20
9.13
9.96
9.96
31,567
Apr 16, 2026
9.22
9.48
8.92
9.30
9.30
9,658
Apr 15, 2026
8.96
9.35
8.66
9.31
9.31
21,267
Apr 14, 2026
8.54
9.00
8.41
9.00
9.00
12,725
Apr 13, 2026
8.40
8.64
7.81
8.56
8.56
19,817
Apr 10, 2026
8.20
8.40
7.80
8.40
8.40
12,217
Apr 9, 2026
7.98
8.28
7.74
8.28
8.28
11,008
Apr 8, 2026
7.80
7.98
7.49
7.92
7.92
23,083
Apr 7, 2026
7.69
7.69
7.34
7.51
7.51
17,575
Apr 6, 2026
7.36
7.79
7.21
7.62
7.62
14,975
Apr 2, 2026
6.95
7.32
6.68
7.15
7.15
17,242
Apr 1, 2026
6.85
7.08
6.80
6.80
6.80
17,925
Mar 31, 2026
6.16
6.96
6.16
6.83
6.83
21,075
Mar 30, 2026
6.72
6.96
5.90
5.94
5.94
28,433
Mar 27, 2026
7.10
7.10
6.53
6.71
6.71
18,275
Mar 26, 2026
7.44
7.49
6.96
7.20
7.20
12,775
Mar 25, 2026
8.16
8.16
7.27
7.49
7.49
12,633
Mar 24, 2026
7.55
7.80
7.21
7.80
7.80
9,583
Mar 23, 2026
7.01
7.55
6.84
7.55
7.55
19,700
Mar 20, 2026
7.26
7.26
6.67
6.84
6.84
32,608
Mar 19, 2026
7.36
7.44
6.96
7.22
7.22
20,183
Mar 18, 2026
7.56
7.60
6.96
7.36
7.36
32,575
Mar 17, 2026
8.64
8.69
7.56
7.85
7.85
64,500
Mar 16, 2026
8.27
8.46
7.92
8.46
8.46
10,425
Mar 13, 2026
8.30
8.40
8.04
8.09
8.09
12,400
Mar 12, 2026
8.75
8.88
8.12
8.18
8.18
17,708
Mar 11, 2026
8.52
8.64
8.28
8.60
8.60
11,008
Mar 10, 2026
8.66
8.76
8.38
8.52
8.52
8,758
Mar 9, 2026
8.52
8.62
7.93
8.62
8.62
15,525
Mar 6, 2026
8.86
8.86
8.28
8.47
8.47
11,617
Mar 5, 2026
8.35
9.19
8.17
8.88
8.88
29,767
Mar 4, 2026
7.84
8.51
7.69
8.34
8.34
18,758
Mar 3, 2026
7.46
8.04
7.34
7.79
7.79
16,317
Mar 2, 2026
7.45
7.90
7.37
7.79
7.79
19,142
Feb 27, 2026
8.28
8.35
7.74
7.87
7.87
15,600
Feb 26, 2026
8.40
8.64
8.28
8.36
8.36
9,642
Feb 25, 2026
8.40
8.51
8.16
8.40
8.40
11,783
Feb 24, 2026
8.16
8.60
7.98
8.21
8.21
26,542
Feb 23, 2026
8.52
8.64
7.82
8.10
8.10
23,442
Feb 20, 2026
8.84
8.84
8.34
8.70
8.70
20,317
Feb 19, 2026
8.87
9.00
8.53
8.88
8.88
19,242
Feb 18, 2026
8.90
9.17
8.65
9.17
9.17
11,450
Feb 17, 2026
9.12
9.36
8.29
8.99
8.99
20,242
Feb 13, 2026
9.60
9.60
8.68
9.28
9.28
22,575
Feb 12, 2026
9.52
9.53
8.82
8.87
8.87
23,217
Feb 11, 2026
9.72
9.84
9.18
9.82
9.82
22,025
Feb 10, 2026
9.92
10.01
9.26
9.96
9.96
26,192
Feb 9, 2026
9.02
9.84
8.94
9.79
9.79
34,425
Feb 6, 2026
8.89
9.56
8.64
9.36
9.36
36,942
Feb 5, 2026
9.00
9.12
8.10
9.12
9.12
66,892
Feb 4, 2026
9.01
9.01
8.29
8.94
8.94
36,783
Feb 3, 2026
8.90
9.24
8.53
9.23
9.23
38,183
Feb 2, 2026
8.88
9.49
8.76
9.40
9.40
57,542
Jan 30, 2026
9.40
9.54
8.72
9.49
9.49
124,225
Jan 29, 2026
13.32
13.32
9.84
10.08
10.08
2,257,958
Jan 28, 2026
10.56
11.35
9.89
10.82
10.82
2,518,675
Jan 27, 2026
9.97
10.32
9.62
10.27
10.27
20,333
Jan 26, 2026
11.28
11.28
9.84
10.19
10.19
31,117
Jan 23, 2026
10.80
11.52
10.56
10.94
10.94
49,933
Jan 22, 2026
9.86
10.75
9.86
10.75
10.75
9,000
Jan 21, 2026
10.24
10.52
9.67
9.98
9.98
10,658
Jan 20, 2026
11.04
11.05
10.16
10.36
10.36
15,758
Jan 16, 2026
11.16
11.26
11.02
11.04
11.04
10,017
Jan 15, 2026
11.16
11.16
10.81
11.04
11.04
7,567
Jan 14, 2026
11.40
11.40
10.80
11.16
11.16
9,483
Jan 13, 2026
11.16
11.16
10.56
11.14
11.14
13,967
Jan 12, 2026
10.92
11.02
10.56
11.00
11.00
7,800
Jan 9, 2026
10.98
11.04
10.58
10.80
10.80
8,117
Jan 8, 2026
10.45
10.80
10.14
10.80
10.80
10,542
Jan 7, 2026
11.16
11.16
10.44
10.63
10.63
10,892
Jan 6, 2026
10.20
10.84
9.96
10.84
10.84
12,100
Jan 5, 2026
10.08
10.54
9.84
9.97
9.97
22,583
Jan 2, 2026
8.78
9.72
8.58
9.72
9.72
19,275
Dec 31, 2025
8.47
8.84
7.96
8.14
8.14
33,800
Dec 30, 2025
9.24
9.24
8.64
8.66
8.66
13,317
Dec 29, 2025
9.60
9.76
8.76
8.98
8.98
31,258
Dec 26, 2025
10.40
10.40
9.61
9.84
9.84
19,850
Dec 24, 2025
10.44
10.44
10.08
10.28
10.28
5,667
Dec 23, 2025
10.66
10.80
9.96
10.38
10.38
17,808
Dec 22, 2025
10.55
11.02
10.32
10.78
10.78
16,433
Dec 19, 2025
10.20
11.04
10.15
10.66
10.66
21,658
Dec 18, 2025
10.44
11.16
9.90
10.45
10.45
18,050
Dec 17, 2025
11.27
11.52
10.60
10.60
10.60
13,525
Dec 16, 2025
10.92
11.75
10.68
11.28
11.28
16,533
Dec 15, 2025
12.60
12.82
11.76
11.76
11.76
25,733
Dec 12, 2025
13.92
14.35
12.60
12.60
12.60
26,350
Dec 11, 2025
14.52
14.64
13.92
13.92
13.92
11,192
Dec 10, 2025
14.76
15.12
14.46
14.76
14.76
15,108
Dec 9, 2025
14.52
15.00
14.34
14.76
14.76
15,092
Dec 8, 2025
14.64
14.88
13.98
14.52
14.52
21,883
Dec 5, 2025
14.76
14.94
14.28
14.40
14.40
23,500
Dec 4, 2025
14.04
14.88
13.80
14.88
14.88
28,458
Dec 3, 2025
13.68
14.16
13.44
14.04
14.04
19,667
Dec 2, 2025
12.96
13.68
12.84
13.68
13.68
15,575
Dec 1, 2025
13.80
13.80
12.84
13.08
13.08
22,442
Nov 28, 2025
13.92
14.22
13.72
13.92
13.92
23,467
Nov 26, 2025
13.08
14.04
12.96
13.80
13.80
54,125
Nov 25, 2025
12.84
13.68
12.48
13.08
13.08
48,992
Nov 24, 2025
13.44
13.44
12.54
12.84
12.84
27,558
Nov 21, 2025
12.24
13.92
12.00
13.56
13.56
112,258
Nov 20, 2025
12.60
12.84
12.12
12.24
12.24
25,633
Nov 19, 2025
11.88
13.20
11.88
12.24
12.24
47,983
Nov 18, 2025
12.84
12.90
12.12
12.12
12.12
45,033
Nov 17, 2025
12.96
14.52
12.72
13.20
13.20
137,808
Nov 14, 2025
19.08
19.20
13.58
13.92
13.92
2,324,983
Nov 13, 2025
15.00
15.96
14.76
15.24
15.24
588,575
Nov 12, 2025
15.24
15.48
14.76
15.24
15.24
10,700
Nov 11, 2025
14.76
15.36
14.64
15.24
15.24
18,950
Nov 10, 2025
14.40
15.78
14.04
15.12
15.12
25,967
Nov 7, 2025
13.68
14.16
13.32
13.92
13.92
15,117
Nov 6, 2025
14.88
15.24
13.80
14.16
14.16
21,692
Nov 5, 2025
14.88
15.48
14.76
14.88
14.88
16,358
Nov 4, 2025
15.36
15.60
14.64
14.88
14.88
20,183
Nov 3, 2025
15.96
16.08
15.36
15.72
15.72
12,317
Oct 31, 2025
15.36
16.80
15.36
16.08
16.08
13,458
Oct 30, 2025
16.44
16.44
15.24
15.36
15.36
32,350
Oct 29, 2025
16.44
16.92
16.44
16.44
16.44
14,800
Oct 28, 2025
16.56
17.16
16.32
16.68
16.68
22,450
Oct 27, 2025
16.44
16.79
16.14
16.32
16.32
19,508
Oct 24, 2025
17.16
17.33
16.32
16.44
16.44
33,658
Oct 23, 2025
16.68
17.40
16.68
17.16
17.16
17,442
Oct 22, 2025
17.40
17.64
16.08
16.68
16.68
49,333
Oct 21, 2025
18.72
19.14
17.76
17.76
17.76
38,650
Oct 20, 2025
18.24
19.14
18.24
18.72
18.72
33,783
Oct 17, 2025
18.60
18.60
16.92
18.24
18.24
71,358
Oct 16, 2025
18.48
19.56
17.40
18.00
18.00
65,808
Oct 15, 2025
19.44
20.64
18.00
18.24
18.24
79,800
Oct 14, 2025
19.32
20.40
16.80
19.20
19.20
201,783
Oct 13, 2025
16.80
21.24
16.80
20.28
20.28
428,200
Oct 10, 2025
18.00
18.12
16.08
16.44
16.44
78,417
Oct 9, 2025
17.88
18.72
17.82
18.00
18.00
35,592
Oct 8, 2025
18.00
18.12
17.64
17.76
17.76
34,350
Oct 7, 2025
19.20
19.68
18.00
18.24
18.24
58,417
Oct 6, 2025
20.04
20.16
18.60
18.84
18.84
76,808
Oct 3, 2025
18.12
21.60
18.12
20.16
20.16
181,750
Oct 2, 2025
18.12
18.36
17.81
18.36
18.36
35,542
Oct 1, 2025
17.88
18.84
17.52
18.36
18.36
73,558
Sep 30, 2025
16.80
18.12
16.32
17.28
17.28
88,767
Sep 29, 2025
17.28
18.96
17.16
17.28
17.28
86,350
Sep 26, 2025
18.12
20.04
17.64
17.76
17.76
103,242
Sep 25, 2025
19.68
20.28
17.76
17.76
17.76
207,708
Sep 24, 2025
21.72
24.60
19.92
20.88
20.88
3,075,283
Sep 23, 2025
17.64
18.24
15.72
15.84
15.84
317,592
Sep 22, 2025
16.80
19.92
16.32
18.96
18.96
366,458
Sep 19, 2025
15.00
15.47
14.76
15.24
15.24
22,142
Sep 18, 2025
14.76
15.12
14.76
15.00
15.00
22,625
Sep 17, 2025
14.64
15.19
14.52
14.64
14.64
32,733
Sep 16, 2025
14.76
15.56
14.76
15.24
15.24
25,708
Sep 15, 2025
14.88
15.60
14.76
14.88
14.88
22,350
Sep 12, 2025
17.04
17.64
14.64
14.88
14.88
63,975
Sep 11, 2025
14.76
17.88
14.64
17.64
17.64
127,800
Sep 10, 2025
14.04
14.76
13.80
14.64
14.64
50,008
Sep 9, 2025
14.04
15.12
13.91
14.28
14.28
43,300
Sep 8, 2025
14.52
15.12
14.16
14.52
14.52
52,792
Sep 5, 2025
15.00
15.56
14.64
14.88
14.88
30,033
