X-Energy, Inc. (XE)
NASDAQ: XE · Real-Time Price · USD
18.73
+0.71 (3.94%)
At close: Jun 11, 2026, 4:00 PM EDT
18.76
+0.03 (0.16%)
After-hours: Jun 11, 2026, 4:43 PM EDT
X-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 18.19 | 18.79 | 17.37 | 18.41 | - | 2.16% | 5,810,198 |
| Jun 10, 2026 | 20.20 | 20.25 | 18.00 | 18.02 | 18.02 | -11.80% | 5,713,958 |
| Jun 9, 2026 | 22.47 | 22.75 | 19.69 | 20.43 | 20.43 | -8.88% | 4,142,287 |
| Jun 8, 2026 | 22.03 | 23.07 | 21.50 | 22.42 | 22.42 | 4.67% | 2,370,466 |
| Jun 5, 2026 | 23.61 | 23.81 | 20.90 | 21.42 | 21.42 | -9.43% | 6,062,563 |
| Jun 4, 2026 | 25.91 | 25.91 | 23.53 | 23.65 | 23.65 | -9.97% | 7,348,549 |
| Jun 3, 2026 | 26.94 | 27.09 | 25.53 | 26.27 | 26.27 | -4.75% | 2,829,323 |
| Jun 2, 2026 | 26.44 | 27.67 | 25.52 | 27.58 | 27.58 | 4.31% | 4,395,852 |
| Jun 1, 2026 | 26.49 | 27.50 | 26.13 | 26.44 | 26.44 | -1.75% | 2,598,158 |
| May 29, 2026 | 27.46 | 27.46 | 26.08 | 26.91 | 26.91 | -2.46% | 2,713,714 |
| May 28, 2026 | 27.60 | 28.35 | 26.82 | 27.59 | 27.59 | 0.18% | 2,408,068 |
| May 27, 2026 | 29.67 | 29.68 | 26.98 | 27.54 | 27.54 | -7.18% | 4,603,576 |
| May 26, 2026 | 28.32 | 30.46 | 28.30 | 29.67 | 29.67 | 4.77% | 3,846,900 |
| May 22, 2026 | 29.18 | 29.67 | 28.00 | 28.32 | 28.32 | -2.34% | 2,849,138 |
| 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 |