X-Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	11.20	12.08	11.20	11.70	11.70	1.39%	4,108,747
Oct 28, 2026	11.53	11.62	11.15	11.54	11.54	-	5,806,287
Oct 27, 2026	10.94	11.57	10.88	11.54	11.54	7.95%	5,788,939
Oct 26, 2026	10.51	11.08	10.14	10.69	10.69	0.85%	4,329,921
Oct 23, 2026	10.54	10.75	10.18	10.60	10.60	-0.28%	7,708,635
Oct 22, 2026	10.48	11.02	10.33	10.63	10.63	-2.39%	6,395,174
Oct 21, 2026	11.10	11.16	10.71	10.89	10.89	1.40%	7,128,827
Oct 20, 2026	10.13	10.92	10.04	10.74	10.74	1.90%	6,858,846
Oct 19, 2026	11.08	11.12	10.21	10.54	10.54	1.74%	9,155,662
Oct 16, 2026	11.11	11.26	10.07	10.36	10.36	-9.52%	8,088,594
Oct 15, 2026	11.15	11.60	10.80	11.45	11.45	-1.63%	7,173,029
Oct 14, 2026	12.25	12.37	11.61	11.64	11.64	-8.49%	7,192,717
Oct 13, 2026	12.91	12.93	12.56	12.72	12.72	-2.75%	5,683,179
Oct 12, 2026	13.54	13.60	13.04	13.08	13.08	-4.60%	3,766,927
Oct 9, 2026	13.87	13.99	13.50	13.71	13.71	-0.44%	3,620,950
Oct 8, 2026	14.18	14.23	13.22	13.77	13.77	-4.31%	7,428,548
Oct 7, 2026	14.79	14.93	14.09	14.39	14.39	-6.86%	7,092,758
Oct 6, 2026	14.80	16.42	14.80	15.45	15.45	7.22%	11,190,896
Oct 5, 2026	14.42	14.60	13.94	14.41	14.41	0.21%	4,227,925
Oct 2, 2026	14.16	14.78	13.80	14.38	14.38	3.08%	4,445,167
Oct 1, 2026	14.17	14.25	13.72	13.95	13.95	-1.62%	5,060,121
Sep 30, 2026	14.47	14.86	14.17	14.18	14.18	-0.77%	3,916,770
Sep 29, 2026	14.77	14.86	14.11	14.29	14.29	-0.97%	7,068,010
Sep 28, 2026	15.00	15.26	14.30	14.43	14.43	-4.31%	6,033,056
Sep 25, 2026	15.85	16.03	14.99	15.08	15.08	-4.07%	5,152,094
Sep 24, 2026	16.25	16.25	15.66	15.72	15.72	-4.03%	5,567,186
Sep 23, 2026	16.17	16.48	15.74	16.38	16.38	0.12%	6,507,248
Sep 22, 2026	16.50	16.61	15.97	16.36	16.36	-0.06%	4,319,140
Sep 21, 2026	16.32	16.78	16.15	16.37	16.37	3.80%	4,123,186
Sep 18, 2026	16.28	16.63	15.44	15.77	15.77	-3.43%	16,488,003
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