X-Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,371,505
Oct 7, 2026	14.79	14.93	14.09	14.39	14.39	-6.86%	7,040,767
Oct 6, 2026	14.80	16.42	14.80	15.45	15.45	7.22%	11,134,329
Oct 5, 2026	14.42	14.60	13.94	14.41	14.41	0.21%	4,222,403
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
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