Eagle Nuclear Energy Corp. (NUCL)
NASDAQ: NUCL · Real-Time Price · USD
10.49
-0.09 (-0.85%)
May 18, 2026, 3:40 PM EDT - Market open
Eagle Nuclear Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 10.49 | 11.25 | 10.07 | 11.06 | - | 4.54% | 231,462 |
| May 15, 2026 | 10.53 | 10.80 | 10.27 | 10.58 | 10.58 | -2.58% | 191,930 |
| May 14, 2026 | 11.16 | 11.20 | 10.41 | 10.86 | 10.86 | 1.59% | 296,741 |
| May 13, 2026 | 10.42 | 11.20 | 10.18 | 10.69 | 10.69 | 3.38% | 387,676 |
| May 12, 2026 | 10.34 | 10.64 | 10.05 | 10.34 | 10.34 | -0.77% | 240,213 |
| May 11, 2026 | 9.70 | 10.66 | 9.27 | 10.42 | 10.42 | 7.64% | 318,733 |
| May 8, 2026 | 9.78 | 10.04 | 8.90 | 9.68 | 9.68 | -1.33% | 366,508 |
| May 7, 2026 | 9.10 | 10.10 | 8.83 | 9.81 | 9.81 | 7.21% | 423,592 |
| May 6, 2026 | 9.95 | 9.95 | 8.81 | 9.15 | 9.15 | -8.50% | 744,515 |
| May 5, 2026 | 10.89 | 11.32 | 9.89 | 10.00 | 10.00 | -8.68% | 421,167 |
| May 4, 2026 | 11.01 | 11.50 | 10.55 | 10.95 | 10.95 | -2.14% | 248,899 |
| May 1, 2026 | 11.38 | 11.71 | 10.88 | 11.19 | 11.19 | -1.41% | 297,018 |
| Apr 30, 2026 | 11.45 | 11.81 | 11.16 | 11.35 | 11.35 | 1.61% | 427,356 |
| Apr 29, 2026 | 11.23 | 11.56 | 10.21 | 11.17 | 11.17 | 4.10% | 376,674 |
| Apr 28, 2026 | 11.35 | 11.35 | 10.40 | 10.73 | 10.73 | -6.61% | 453,106 |
| Apr 27, 2026 | 12.62 | 12.85 | 11.45 | 11.49 | 11.49 | -12.22% | 594,189 |
| Apr 24, 2026 | 13.85 | 14.22 | 12.30 | 13.09 | 13.09 | -0.91% | 1,022,565 |
| Apr 23, 2026 | 13.48 | 13.85 | 12.62 | 13.21 | 13.21 | 6.02% | 998,401 |
| Apr 22, 2026 | 10.94 | 13.00 | 10.87 | 12.46 | 12.46 | 17.55% | 798,620 |
| Apr 21, 2026 | 11.26 | 11.27 | 10.04 | 10.60 | 10.60 | -3.20% | 536,211 |
| Apr 20, 2026 | 11.15 | 12.10 | 10.66 | 10.95 | 10.95 | -2.32% | 603,723 |
| Apr 17, 2026 | 12.79 | 12.98 | 10.61 | 11.21 | 11.21 | -8.11% | 1,315,883 |
| Apr 16, 2026 | 10.25 | 13.23 | 10.05 | 12.20 | 12.20 | 28.15% | 2,395,446 |
| Apr 15, 2026 | 8.50 | 9.60 | 8.50 | 9.52 | 9.52 | 10.96% | 694,068 |
| Apr 14, 2026 | 8.88 | 9.25 | 8.49 | 8.58 | 8.58 | -1.83% | 373,065 |
| Apr 13, 2026 | 8.65 | 9.00 | 8.26 | 8.74 | 8.74 | 1.51% | 313,802 |
| Apr 10, 2026 | 8.47 | 8.96 | 8.34 | 8.61 | 8.61 | 2.26% | 398,021 |
| Apr 9, 2026 | 7.25 | 8.44 | 7.15 | 8.42 | 8.42 | 16.14% | 503,344 |
| Apr 8, 2026 | 7.15 | 7.33 | 6.86 | 7.25 | 7.25 | 1.54% | 173,884 |
| Apr 7, 2026 | 7.18 | 7.19 | 6.90 | 7.14 | 7.14 | -0.21% | 97,431 |
| Apr 6, 2026 | 7.49 | 7.80 | 7.07 | 7.16 | 7.16 | -0.35% | 221,793 |
| Apr 2, 2026 | 7.55 | 7.90 | 7.10 | 7.18 | 7.18 | -6.51% | 207,290 |
| Apr 1, 2026 | 7.78 | 8.22 | 7.33 | 7.68 | 7.68 | - | 438,152 |
| Mar 31, 2026 | 6.48 | 7.83 | 6.44 | 7.68 | 7.68 | 18.52% | 764,729 |
| Mar 30, 2026 | 6.78 | 7.00 | 5.82 | 6.48 | 6.48 | -2.70% | 271,740 |
| Mar 27, 2026 | 6.80 | 7.10 | 6.22 | 6.66 | 6.66 | 0.45% | 273,844 |
| Mar 26, 2026 | 7.27 | 7.43 | 6.54 | 6.63 | 6.63 | -9.55% | 286,734 |
| Mar 25, 2026 | 7.30 | 7.77 | 7.01 | 7.33 | 7.33 | 5.77% | 688,989 |
| Mar 24, 2026 | 5.15 | 6.95 | 5.14 | 6.93 | 6.93 | 35.09% | 947,118 |
| Mar 23, 2026 | 5.93 | 5.93 | 5.11 | 5.13 | 5.13 | -11.25% | 180,442 |
| Mar 20, 2026 | 5.16 | 5.86 | 5.13 | 5.78 | 5.78 | 11.58% | 278,027 |
| Mar 19, 2026 | 4.99 | 5.59 | 4.75 | 5.18 | 5.18 | 4.44% | 322,252 |
| Mar 18, 2026 | 4.80 | 5.34 | 4.63 | 4.96 | 4.96 | 2.69% | 194,152 |
| Mar 17, 2026 | 5.56 | 5.56 | 4.80 | 4.83 | 4.83 | -6.40% | 200,762 |
| Mar 16, 2026 | 5.73 | 5.85 | 5.03 | 5.16 | 5.16 | -7.03% | 229,660 |
| Mar 13, 2026 | 5.45 | 5.91 | 5.40 | 5.55 | 5.55 | 3.93% | 206,316 |
| Mar 12, 2026 | 5.60 | 5.61 | 5.11 | 5.34 | 5.34 | -5.82% | 113,513 |
| Mar 11, 2026 | 6.35 | 6.35 | 5.26 | 5.67 | 5.67 | -6.90% | 358,400 |
| Mar 10, 2026 | 5.58 | 6.35 | 5.51 | 6.09 | 6.09 | 12.99% | 461,598 |
| Mar 9, 2026 | 5.00 | 5.41 | 4.92 | 5.39 | 5.39 | 6.31% | 143,605 |