X-Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	29.18	29.67	28.08	28.91	-	-0.31%	1,507,024
May 21, 2026	28.67	30.47	28.01	29.00	29.00	1.15%	3,153,529
May 20, 2026	27.27	29.14	26.70	28.67	28.67	7.10%	3,601,835
May 19, 2026	26.33	28.09	26.11	26.77	26.77	4.57%	5,968,265
May 18, 2026	27.46	27.51	25.06	25.60	25.60	-6.23%	4,179,780
May 15, 2026	28.30	28.55	27.00	27.30	27.30	-6.70%	5,067,750
May 14, 2026	30.32	30.32	29.04	29.26	29.26	-5.58%	3,553,347
May 13, 2026	31.80	31.85	29.45	30.99	30.99	-2.36%	4,674,880
May 12, 2026	32.44	32.44	29.78	31.74	31.74	-4.14%	4,036,487
May 11, 2026	30.00	34.24	29.86	33.11	33.11	9.71%	6,020,345
May 8, 2026	30.35	31.59	29.34	30.18	30.18	0.73%	3,684,237
May 7, 2026	31.50	32.07	29.23	29.96	29.96	-5.79%	3,766,182
May 6, 2026	28.14	32.80	27.77	31.80	31.80	11.74%	7,545,591
May 5, 2026	29.49	29.68	27.81	28.46	28.46	-4.37%	5,474,957
May 4, 2026	30.68	31.56	28.81	29.76	29.76	-2.52%	6,264,150
May 1, 2026	32.53	34.18	30.45	30.53	30.53	-3.78%	5,676,140
Apr 30, 2026	31.80	32.74	30.20	31.73	31.73	2.09%	10,214,133
Apr 29, 2026	35.47	35.51	29.75	31.08	31.08	-8.88%	12,635,527
Apr 28, 2026	34.69	37.10	33.00	34.11	34.11	-5.20%	14,894,962
Apr 27, 2026	32.02	35.98	30.50	35.98	35.98	23.22%	28,463,921