X-Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	18.25	18.43	17.17	17.22	17.22	-6.77%	5,613,632
Aug 27, 2026	18.58	18.88	18.05	18.47	18.47	1.15%	3,811,232
Aug 26, 2026	19.10	20.37	18.05	18.26	18.26	-4.45%	4,652,662
Aug 25, 2026	18.51	19.89	17.91	19.11	19.11	5.52%	6,251,120
Aug 24, 2026	18.90	18.98	17.52	18.11	18.11	-3.00%	3,645,722
Aug 21, 2026	18.63	19.42	18.20	18.67	18.67	2.08%	4,368,744
Aug 20, 2026	19.77	19.85	17.93	18.29	18.29	-7.86%	4,957,614
Aug 19, 2026	18.96	20.08	18.22	19.85	19.85	5.25%	4,748,398
Aug 18, 2026	19.67	20.59	18.79	18.86	18.86	-7.80%	4,844,750
Aug 17, 2026	21.15	22.28	20.05	20.46	20.46	-2.48%	6,233,602
Aug 14, 2026	23.08	23.69	20.45	20.98	20.98	-7.72%	5,668,431
Aug 13, 2026	23.10	23.99	21.27	22.73	22.73	11.70%	7,367,156
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
Jul 9, 2026	16.46	17.08	16.43	16.60	16.60	-2.12%	3,451,879
Jul 8, 2026	16.35	16.98	16.27	16.96	16.96	2.54%	3,342,434
Jul 7, 2026	18.00	18.00	16.36	16.54	16.54	-9.72%	6,743,449
Jul 6, 2026	17.45	18.35	17.12	18.32	18.32	6.08%	4,442,751
Jul 2, 2026	18.51	20.18	17.22	17.27	17.27	-6.95%	5,362,794
Jul 1, 2026	18.36	19.16	17.85	18.56	18.56	1.09%	6,444,768
Jun 30, 2026	18.66	18.66	17.77	18.36	18.36	-2.39%	4,252,646
Jun 29, 2026	18.97	19.22	18.28	18.81	18.81	-0.37%	5,652,921
Jun 26, 2026	18.01	19.34	17.96	18.88	18.88	2.16%	5,820,696
Jun 25, 2026	19.46	19.57	18.10	18.48	18.48	-3.25%	3,656,014
Jun 24, 2026	20.78	20.95	18.72	19.10	19.10	-9.44%	4,057,643
Jun 23, 2026	19.57	21.90	19.31	21.09	21.09	4.64%	3,387,689
Jun 22, 2026	21.12	21.34	19.90	20.16	20.16	-6.52%	2,917,406
Jun 18, 2026	23.61	23.94	21.08	21.56	21.56	-5.77%	14,066,861