NuScale Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	12.99	13.00	12.07	12.00	-	-9.71%	15,091,006
May 11, 2026	12.29	13.63	11.82	13.29	13.29	5.90%	47,478,711
May 8, 2026	12.34	12.56	11.62	12.55	12.55	-0.24%	37,056,687
May 7, 2026	13.02	13.23	12.23	12.58	12.58	-6.95%	36,029,665
May 6, 2026	12.10	13.67	12.09	13.52	13.52	13.90%	42,627,494
May 5, 2026	12.21	12.39	11.58	11.87	11.87	-2.55%	18,261,382
May 4, 2026	12.11	12.48	11.90	12.18	12.18	0.33%	19,911,451
May 1, 2026	12.23	12.41	11.85	12.14	12.14	-2.57%	20,009,435
Apr 30, 2026	11.44	12.52	11.36	12.46	12.46	10.07%	27,357,952
Apr 29, 2026	11.98	11.98	10.83	11.32	11.32	-4.23%	25,997,710
Apr 28, 2026	11.96	12.19	11.52	11.82	11.82	-6.56%	26,833,932
Apr 27, 2026	11.76	12.74	11.70	12.65	12.65	5.77%	33,827,583
Apr 24, 2026	13.20	13.49	11.88	11.96	11.96	-5.97%	34,395,449
Apr 23, 2026	14.03	14.20	12.21	12.72	12.72	-6.26%	66,755,498
Apr 22, 2026	12.15	13.63	12.10	13.57	13.57	16.28%	53,924,005
Apr 21, 2026	12.95	12.95	11.55	11.67	11.67	-8.76%	45,852,143
Apr 20, 2026	12.28	12.90	12.01	12.79	12.79	1.11%	34,560,582
Apr 17, 2026	11.98	13.30	11.86	12.65	12.65	10.87%	66,423,744
Apr 16, 2026	12.41	12.42	11.03	11.41	11.41	-2.56%	67,282,542
Apr 15, 2026	10.80	12.02	10.77	11.71	11.71	14.24%	57,404,824
Apr 14, 2026	10.34	11.26	9.96	10.25	10.25	6.99%	41,957,026
Apr 13, 2026	9.06	9.65	8.85	9.58	9.58	4.02%	25,038,877
Apr 10, 2026	9.50	9.72	9.17	9.21	9.21	-0.97%	18,933,345
Apr 9, 2026	9.62	9.85	9.28	9.30	9.30	-5.68%	19,789,383
Apr 8, 2026	9.82	10.21	9.65	9.86	9.86	7.64%	29,260,739
Apr 7, 2026	9.98	10.06	9.14	9.16	9.16	-9.93%	34,607,819
Apr 6, 2026	10.10	10.51	10.05	10.17	10.17	0.20%	17,741,885
Apr 2, 2026	9.92	10.35	9.66	10.15	10.15	-1.07%	26,155,357
Apr 1, 2026	10.90	11.00	10.11	10.26	10.26	-5.35%	23,041,708
Mar 31, 2026	10.33	10.92	10.25	10.84	10.84	5.76%	19,271,745
Mar 30, 2026	10.48	10.70	10.01	10.25	10.25	-0.49%	20,008,792
Mar 27, 2026	10.76	10.80	10.15	10.30	10.30	-6.28%	20,747,112
Mar 26, 2026	11.39	11.61	10.93	10.99	10.99	-5.99%	15,896,525
Mar 25, 2026	11.77	12.00	11.51	11.69	11.69	2.27%	12,921,093
Mar 24, 2026	11.52	11.61	11.15	11.43	11.43	-2.31%	17,431,448
Mar 23, 2026	11.54	12.10	11.33	11.70	11.70	2.27%	18,037,664
Mar 20, 2026	11.86	12.05	11.18	11.44	11.44	-4.59%	30,168,500
Mar 19, 2026	11.73	12.17	11.39	11.99	11.99	-0.33%	18,039,873
Mar 18, 2026	12.10	12.45	11.97	12.03	12.03	-3.30%	15,603,074
Mar 17, 2026	12.32	12.70	11.92	12.44	12.44	3.93%	22,130,733
Mar 16, 2026	11.97	12.18	11.64	11.97	11.97	1.44%	18,422,211
Mar 13, 2026	11.98	12.26	11.54	11.80	11.80	0.34%	15,071,701
Mar 12, 2026	12.10	12.34	11.71	11.76	11.76	-5.01%	15,825,463
Mar 11, 2026	12.05	12.56	12.00	12.38	12.38	2.91%	16,776,326
Mar 10, 2026	12.18	12.56	12.00	12.03	12.03	-1.07%	17,093,944
Mar 9, 2026	11.39	12.34	11.22	12.16	12.16	4.20%	19,320,651
Mar 6, 2026	11.83	12.23	11.61	11.67	11.67	-4.19%	23,867,258
Mar 5, 2026	12.23	12.59	11.75	12.18	12.18	-2.87%	19,704,458
Mar 4, 2026	12.56	13.09	12.50	12.54	12.54	0.08%	17,830,398
Mar 3, 2026	12.40	12.85	11.74	12.53	12.53	-3.98%	22,948,534