X-Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.01	19.34	17.96	18.88	18.88	2.16%	5,775,396
Jun 25, 2026	19.46	19.57	18.10	18.48	18.48	-3.25%	3,642,588
Jun 24, 2026	20.78	20.95	18.72	19.10	19.10	-9.44%	4,014,798
Jun 23, 2026	19.57	21.90	19.31	21.09	21.09	4.64%	3,330,538
Jun 22, 2026	21.12	21.34	19.90	20.16	20.16	-6.52%	2,895,067
Jun 18, 2026	23.61	23.94	21.08	21.56	21.56	-5.77%	14,055,887
Jun 17, 2026	21.25	23.73	21.22	22.88	22.88	5.78%	5,164,076
Jun 16, 2026	20.85	22.96	20.30	21.63	21.63	2.51%	5,937,825
Jun 15, 2026	19.84	22.22	19.84	21.10	21.10	13.50%	6,413,739
Jun 12, 2026	18.75	19.85	18.15	18.59	18.59	-0.75%	4,057,037
Jun 11, 2026	18.19	18.80	17.37	18.73	18.73	3.94%	6,654,637
Jun 10, 2026	20.20	20.25	18.00	18.02	18.02	-11.80%	5,792,604
Jun 9, 2026	22.47	22.75	19.69	20.43	20.43	-8.88%	4,166,140
Jun 8, 2026	22.03	23.07	21.50	22.42	22.42	4.67%	2,378,274
Jun 5, 2026	23.61	23.81	20.90	21.42	21.42	-9.43%	6,144,276
Jun 4, 2026	25.91	25.91	23.53	23.65	23.65	-9.97%	7,447,195
Jun 3, 2026	26.94	27.09	25.53	26.27	26.27	-4.75%	2,888,760
Jun 2, 2026	26.44	27.67	25.52	27.58	27.58	4.31%	4,442,015
Jun 1, 2026	26.49	27.50	26.13	26.44	26.44	-1.75%	2,628,342
May 29, 2026	27.46	27.46	26.08	26.91	26.91	-2.46%	2,732,080
May 28, 2026	27.60	28.35	26.82	27.59	27.59	0.18%	2,440,423
May 27, 2026	29.67	29.68	26.98	27.54	27.54	-7.18%	4,652,703
May 26, 2026	28.32	30.46	28.30	29.67	29.67	4.77%	3,865,468
May 22, 2026	29.18	29.67	28.00	28.32	28.32	-2.34%	2,874,082
May 21, 2026	28.67	30.47	28.01	29.00	29.00	1.15%	3,176,673
May 20, 2026	27.27	29.14	26.70	28.67	28.67	7.10%	3,640,275
May 19, 2026	26.33	28.09	26.11	26.77	26.77	4.57%	6,014,640
May 18, 2026	27.46	27.51	25.06	25.60	25.60	-6.23%	4,215,371
May 15, 2026	28.30	28.55	27.00	27.30	27.30	-6.70%	5,095,662
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