NuScale Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	37.28	41.03	36.35	40.61	-	12.40%	17,412,314
Sep 17, 2025	36.97	37.00	35.13	36.13	36.13	-3.03%	12,722,138
Sep 16, 2025	38.30	39.00	36.76	37.26	37.26	-4.68%	16,497,194
Sep 15, 2025	37.79	39.46	35.88	39.09	39.09	7.57%	23,182,911
Sep 12, 2025	35.38	36.53	34.73	36.34	36.34	3.30%	12,267,842
Sep 11, 2025	35.04	35.60	34.40	35.18	35.18	2.54%	12,726,966
Sep 10, 2025	36.46	36.70	34.31	34.31	34.31	-2.91%	15,044,448
Sep 9, 2025	34.30	35.36	33.98	35.34	35.34	4.09%	11,157,488
Sep 8, 2025	34.92	35.57	33.82	33.95	33.95	-1.68%	10,257,119
Sep 5, 2025	37.65	37.65	34.50	34.53	34.53	-4.16%	13,121,700
Sep 4, 2025	40.87	41.08	35.90	36.03	36.03	-10.86%	19,563,143
Sep 3, 2025	39.27	43.11	38.50	40.42	40.42	8.54%	32,213,544
Sep 2, 2025	33.10	38.49	32.60	37.24	37.24	7.47%	20,743,112
Aug 29, 2025	36.30	36.58	34.30	34.65	34.65	-5.02%	8,497,666
Aug 28, 2025	35.83	37.20	35.56	36.48	36.48	3.75%	9,570,731
Aug 27, 2025	36.06	36.43	34.86	35.16	35.16	-2.39%	7,621,336
Aug 26, 2025	36.15	38.20	35.20	36.02	36.02	0.33%	13,630,139
Aug 25, 2025	36.04	36.46	34.30	35.90	35.90	2.45%	9,671,352
Aug 22, 2025	33.51	35.52	32.61	35.04	35.04	4.63%	11,240,560
Aug 21, 2025	34.63	34.77	33.04	33.49	33.49	-0.89%	10,181,650
Aug 20, 2025	31.80	34.03	30.62	33.79	33.79	3.49%	14,611,249
Aug 19, 2025	35.05	35.32	32.50	32.65	32.65	-6.66%	11,004,754
Aug 18, 2025	35.43	36.00	34.48	34.98	34.98	-1.38%	7,240,884
Aug 15, 2025	35.98	36.14	34.43	35.47	35.47	-1.28%	9,087,444
Aug 14, 2025	36.95	37.73	35.22	35.93	35.93	-3.67%	10,882,030
Aug 13, 2025	39.25	39.50	36.31	37.30	37.30	-2.28%	13,281,567
Aug 12, 2025	38.69	39.79	38.06	38.17	38.17	-0.21%	11,139,819
Aug 11, 2025	39.98	40.74	38.02	38.25	38.25	-2.80%	13,769,785
Aug 8, 2025	44.22	44.74	38.86	39.35	39.35	-11.93%	21,723,336
Aug 7, 2025	46.50	46.72	43.34	44.68	44.68	-2.72%	12,678,603
Aug 6, 2025	45.70	47.36	44.33	45.93	45.93	1.77%	11,221,151
Aug 5, 2025	44.50	48.56	43.70	45.13	45.13	4.03%	16,985,955
Aug 4, 2025	46.18	46.80	42.38	43.38	43.38	-2.36%	14,471,053
Aug 1, 2025	45.72	45.98	41.91	44.43	44.43	-11.51%	26,341,435
Jul 31, 2025	50.96	53.45	49.88	50.21	50.21	-0.59%	12,515,912
Jul 30, 2025	49.59	52.24	49.01	50.51	50.51	3.14%	10,481,071
Jul 29, 2025	50.99	52.98	47.61	48.97	48.97	-3.96%	9,449,691
Jul 28, 2025	53.30	53.50	49.39	50.99	50.99	-1.32%	9,616,813
Jul 25, 2025	49.20	52.24	48.60	51.67	51.67	1.25%	9,932,703
Jul 24, 2025	47.34	53.39	46.74	51.03	51.03	6.65%	17,648,622
Jul 23, 2025	47.00	49.24	45.01	47.85	47.85	7.67%	13,539,258
Jul 22, 2025	45.87	45.87	42.12	44.44	44.44	-2.20%	10,660,434
Jul 21, 2025	50.77	50.94	45.29	45.44	45.44	-9.57%	13,695,934
Jul 18, 2025	47.11	50.88	46.12	50.25	50.25	7.30%	14,382,336
Jul 17, 2025	46.66	49.27	45.55	46.83	46.83	1.61%	15,631,042
Jul 16, 2025	42.12	46.31	41.56	46.09	46.09	7.24%	15,747,408
Jul 15, 2025	41.85	43.71	40.37	42.98	42.98	2.04%	14,511,485
Jul 14, 2025	37.51	42.70	36.61	42.12	42.12	12.38%	22,373,618
Jul 11, 2025	35.61	37.94	35.27	37.48	37.48	4.05%	10,642,585
Jul 10, 2025	35.46	36.42	34.52	36.02	36.02	1.58%	8,646,456