X-Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	16.28	16.63	15.44	15.77	15.77	-3.43%	16,483,514
Sep 17, 2026	15.12	16.59	15.12	16.33	16.33	12.08%	8,618,614
Sep 16, 2026	15.12	15.32	14.33	14.57	14.57	-3.03%	6,709,431
Sep 15, 2026	15.44	15.96	14.71	15.03	15.03	-3.93%	4,738,948
Sep 14, 2026	14.93	16.39	14.90	15.64	15.64	4.76%	9,039,303
Sep 11, 2026	15.87	16.10	14.85	14.93	14.93	-5.72%	8,602,278
Sep 10, 2026	16.98	17.38	15.82	15.84	15.84	-8.26%	9,223,031
Sep 9, 2026	18.33	18.91	17.10	17.26	17.26	-9.87%	9,803,571
Sep 8, 2026	18.05	19.69	18.00	19.15	19.15	8.13%	9,807,083
Sep 4, 2026	17.67	18.15	17.08	17.71	17.71	-0.95%	6,370,623
Sep 3, 2026	18.27	18.80	17.75	17.88	17.88	-1.22%	4,624,253
Sep 2, 2026	18.40	18.49	17.67	18.10	18.10	-1.68%	5,257,055
Sep 1, 2026	17.79	19.22	17.63	18.41	18.41	-0.22%	9,775,453
Aug 31, 2026	17.32	19.14	17.29	18.45	18.45	7.14%	8,318,437
Aug 28, 2026	18.25	18.43	17.17	17.22	17.22	-6.77%	5,644,245
Aug 27, 2026	18.58	18.88	18.05	18.47	18.47	1.15%	3,835,174
Aug 26, 2026	19.10	20.37	18.05	18.26	18.26	-4.45%	4,739,296
Aug 25, 2026	18.51	19.89	17.91	19.11	19.11	5.52%	6,304,519
Aug 24, 2026	18.90	18.98	17.52	18.11	18.11	-3.00%	3,674,504
Aug 21, 2026	18.63	19.42	18.20	18.67	18.67	2.08%	4,391,739
Aug 20, 2026	19.77	19.85	17.93	18.29	18.29	-7.86%	4,978,857
Aug 19, 2026	18.96	20.08	18.22	19.85	19.85	5.25%	4,768,262
Aug 18, 2026	19.67	20.59	18.79	18.86	18.86	-7.80%	4,918,605
Aug 17, 2026	21.15	22.28	20.05	20.46	20.46	-2.48%	6,244,760
Aug 14, 2026	23.08	23.69	20.45	20.98	20.98	-7.72%	5,787,574
Aug 13, 2026	23.10	23.99	21.27	22.73	22.73	11.70%	7,381,829
Aug 12, 2026	21.04	21.28	19.59	20.35	20.35	-1.07%	3,033,875
Aug 11, 2026	20.75	21.15	19.80	20.57	20.57	-0.34%	2,427,058
Aug 10, 2026	22.96	23.17	20.54	20.64	20.64	-8.87%	4,284,809
Aug 7, 2026	21.41	22.82	20.36	22.65	22.65	8.79%	5,973,041
Aug 6, 2026	18.92	21.24	18.79	20.82	20.82	9.29%	6,770,848
Aug 5, 2026	18.38	19.43	18.26	19.05	19.05	2.58%	4,079,369
Aug 4, 2026	17.59	18.81	17.41	18.57	18.57	6.79%	4,217,674
Aug 3, 2026	16.26	18.24	15.87	17.39	17.39	6.62%	5,706,542
Jul 31, 2026	17.47	17.75	16.25	16.31	16.31	-4.34%	18,348,111
Jul 30, 2026	15.60	17.35	15.56	17.05	17.05	11.66%	5,499,426
Jul 29, 2026	15.59	16.28	15.23	15.27	15.27	-3.29%	5,696,849
Jul 28, 2026	14.53	15.90	14.25	15.79	15.79	3.88%	5,634,384
Jul 27, 2026	14.81	15.44	13.83	15.20	15.20	4.40%	6,078,222
Jul 24, 2026	16.02	16.04	14.51	14.56	14.56	-8.54%	4,547,545
Jul 23, 2026	16.12	16.55	15.44	15.92	15.92	-3.22%	3,530,356
Jul 22, 2026	17.11	17.98	16.43	16.45	16.45	-2.03%	5,349,771
Jul 21, 2026	15.62	16.84	15.23	16.79	16.79	7.22%	5,718,427
Jul 20, 2026	14.39	15.73	14.25	15.66	15.66	11.70%	4,326,792
Jul 17, 2026	13.61	14.78	13.48	14.02	14.02	1.37%	5,157,525
Jul 16, 2026	14.84	14.84	13.29	13.83	13.83	-8.17%	6,958,688
Jul 15, 2026	15.53	16.56	14.62	15.06	15.06	-1.76%	3,835,946
Jul 14, 2026	15.78	15.81	15.16	15.33	15.33	-0.65%	4,472,275
Jul 13, 2026	15.76	16.20	15.30	15.43	15.43	-3.32%	3,669,553
Jul 10, 2026	16.61	16.69	15.25	15.96	15.96	-3.86%	6,310,403