Eagle Nuclear Energy Corp. (NUCL)
NASDAQ: NUCL · Real-Time Price · USD
8.53
-27.62 (-76.40%)
Feb 25, 2026, 2:46 PM EST - Market open
Eagle Nuclear Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 7.64 | 9.65 | 7.25 | 8.20 | - | 17.31% | 817,451 |
| Feb 24, 2026 | 10.00 | 10.00 | 6.50 | 6.99 | 6.99 | -32.14% | 96,848 |
| Feb 23, 2026 | 11.00 | 11.00 | 10.30 | 10.30 | 10.30 | -7.21% | 4,515 |
| Feb 20, 2026 | 10.78 | 12.50 | 10.78 | 11.10 | 11.10 | 7.56% | 11,062 |
| Feb 19, 2026 | 11.19 | 11.29 | 10.32 | 10.32 | 10.32 | -13.06% | 17,472 |
| Feb 18, 2026 | 11.89 | 11.98 | 11.87 | 11.87 | 11.87 | -0.47% | 24,869 |
| Feb 17, 2026 | 11.95 | 12.00 | 11.91 | 11.93 | 11.93 | -0.28% | 2,729 |
| Feb 13, 2026 | 11.91 | 11.96 | 11.91 | 11.96 | 11.96 | 0.42% | 1,798 |
| Feb 12, 2026 | 11.91 | 11.91 | 11.90 | 11.91 | 11.91 | -0.15% | 8,421 |
| Feb 11, 2026 | 11.91 | 11.93 | 11.90 | 11.93 | 11.93 | -0.52% | 29,258 |
| Feb 10, 2026 | 11.94 | 12.09 | 11.92 | 11.99 | 11.99 | 0.67% | 10,311 |
| Feb 9, 2026 | 11.98 | 12.01 | 11.91 | 11.91 | 11.91 | -0.42% | 24,712 |
| Feb 6, 2026 | 12.00 | 12.00 | 11.96 | 11.96 | 11.96 | -0.17% | 3,408 |
| Feb 5, 2026 | 11.98 | 12.00 | 11.98 | 11.98 | 11.98 | - | 1,257 |
| Feb 4, 2026 | 11.96 | 12.01 | 11.96 | 11.98 | 11.98 | -0.17% | 1,286 |
| Feb 3, 2026 | 12.01 | 12.01 | 11.98 | 12.00 | 12.00 | - | 3,057 |
| Feb 2, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.74% | 24,867 |
| Jan 30, 2026 | 12.05 | 12.13 | 12.00 | 12.09 | 12.09 | 0.75% | 12,262 |
| Jan 29, 2026 | 12.00 | 12.00 | 11.97 | 12.00 | 12.00 | -0.58% | 11,784 |
| Jan 28, 2026 | 12.21 | 12.21 | 12.01 | 12.07 | 12.07 | 0.58% | 2,944 |
| Jan 27, 2026 | 12.13 | 12.13 | 12.00 | 12.00 | 12.00 | -0.26% | 4,026 |
| Jan 26, 2026 | 11.99 | 12.11 | 11.99 | 12.03 | 12.03 | -0.16% | 3,566 |
| Jan 23, 2026 | 12.00 | 12.28 | 11.99 | 12.05 | 12.05 | 0.42% | 8,926 |
| Jan 22, 2026 | 12.29 | 12.29 | 12.00 | 12.00 | 12.00 | -0.83% | 15,817 |
| Jan 21, 2026 | 11.92 | 12.38 | 11.92 | 12.10 | 12.10 | 0.83% | 22,831 |
| Jan 20, 2026 | 11.99 | 12.00 | 11.99 | 12.00 | 12.00 | 0.42% | 4,380 |
| Jan 16, 2026 | 11.92 | 11.99 | 11.92 | 11.95 | 11.95 | -0.04% | 1,597 |
| Jan 15, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.95 | -0.04% | 519 |
| Jan 14, 2026 | 11.95 | 11.96 | 11.95 | 11.96 | 11.96 | 0.14% | 788 |
| Jan 13, 2026 | 11.90 | 11.96 | 11.90 | 11.94 | 11.94 | 0.53% | 6,167 |
| Jan 12, 2026 | 11.88 | 11.96 | 11.88 | 11.88 | 11.88 | -0.49% | 1,251 |
| Jan 9, 2026 | 11.90 | 11.94 | 11.90 | 11.94 | 11.94 | 0.33% | 929 |
| Jan 7, 2026 | 11.90 | 11.91 | 11.88 | 11.90 | 11.90 | 0.17% | 17,989 |
| Jan 6, 2026 | 11.88 | 11.90 | 11.88 | 11.88 | 11.88 | -0.17% | 6,623 |
| Jan 5, 2026 | 11.91 | 11.91 | 11.88 | 11.90 | 11.90 | -0.08% | 11,632 |
| Jan 2, 2026 | 11.90 | 11.91 | 11.88 | 11.91 | 11.91 | 0.34% | 2,339 |
| Dec 31, 2025 | 11.91 | 11.91 | 11.87 | 11.87 | 11.87 | -0.25% | 9,708 |
| Dec 30, 2025 | 11.91 | 11.91 | 11.90 | 11.90 | 11.90 | -0.08% | 9,716 |
| Dec 29, 2025 | 11.90 | 11.97 | 11.90 | 11.91 | 11.91 | 0.42% | 4,834 |
| Dec 26, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - | 1,705 |
| Dec 24, 2025 | 11.90 | 11.91 | 11.86 | 11.86 | 11.86 | - | 2,583 |
| Dec 23, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.71% | 501 |
| Dec 22, 2025 | 11.85 | 11.99 | 11.85 | 11.95 | 11.94 | 0.38% | 4,107 |
| Dec 19, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 419 |
| Dec 18, 2025 | 11.90 | 11.94 | 11.90 | 11.90 | 11.90 | - | 6,301 |
| Dec 17, 2025 | 11.95 | 11.95 | 11.90 | 11.90 | 11.90 | - | 1,988 |
| Dec 16, 2025 | 11.85 | 11.90 | 11.85 | 11.90 | 11.90 | 0.08% | 7,358 |
| Dec 15, 2025 | 11.95 | 11.95 | 11.89 | 11.89 | 11.89 | 0.08% | 5,163 |
| Dec 12, 2025 | 11.90 | 11.90 | 11.88 | 11.88 | 11.88 | -0.17% | 2,891 |
| Dec 11, 2025 | 11.90 | 11.93 | 11.89 | 11.90 | 11.90 | - | 3,814 |