X-Energy, Inc. Class A XE
NASDAQ · United States · Producer Manufacturing
$13.79-0.39 (-2.75%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.78 | -2.85% | $14.15 | $14.21 | $13.72 | 1.90M |
| 2026-09-30 | $14.18 | -0.77% | $14.47 | $14.86 | $14.17 | 3.90M |
| 2026-09-29 | $14.29 | -0.97% | $14.77 | $14.86 | $14.11 | 7.07M |
| 2026-09-28 | $14.43 | -4.31% | $15.00 | $15.26 | $14.30 | 6.02M |
| 2026-09-25 | $15.08 | -4.07% | $15.85 | $16.03 | $14.99 | 5.15M |
| 2026-09-24 | $15.72 | -4.03% | $16.25 | $16.25 | $15.66 | 5.57M |
| 2026-09-23 | $16.38 | +0.12% | $16.17 | $16.48 | $15.74 | 6.50M |
| 2026-09-22 | $16.36 | -0.06% | $16.50 | $16.61 | $15.97 | 4.32M |
| 2026-09-21 | $16.37 | +3.80% | $16.32 | $16.78 | $16.15 | 4.12M |
| 2026-09-18 | $15.77 | -3.43% | $16.28 | $16.63 | $15.44 | 16.48M |
| 2026-09-17 | $16.33 | +12.08% | $15.12 | $16.59 | $15.12 | 8.62M |
| 2026-09-16 | $14.57 | -3.06% | $15.12 | $15.32 | $14.33 | 6.71M |
| 2026-09-15 | $15.03 | -3.90% | $15.44 | $15.96 | $14.71 | 4.74M |
| 2026-09-14 | $15.64 | +4.76% | $14.93 | $16.39 | $14.90 | 9.03M |
| 2026-09-11 | $14.93 | -5.74% | $15.87 | $16.10 | $14.85 | 8.60M |
| 2026-09-10 | $15.84 | -8.23% | $16.98 | $17.38 | $15.82 | 9.22M |
| 2026-09-09 | $17.26 | -9.87% | $18.33 | $18.91 | $17.10 | 9.80M |
| 2026-09-08 | $19.15 | +8.13% | $18.05 | $19.69 | $18.00 | 9.81M |
| 2026-09-04 | $17.71 | -0.95% | $17.67 | $18.15 | $17.08 | 6.37M |
| 2026-09-03 | $17.88 | -1.22% | $18.27 | $18.80 | $17.75 | 4.62M |
| 2026-09-02 | $18.10 | -1.68% | $18.40 | $18.49 | $17.67 | 5.25M |
| 2026-09-01 | $18.41 | -0.22% | $17.79 | $19.22 | $17.63 | 9.78M |
| 2026-08-31 | $18.45 | +7.14% | $17.32 | $19.14 | $17.29 | 8.31M |
| 2026-08-28 | $17.22 | -6.77% | $18.25 | $18.43 | $17.17 | 5.64M |
| 2026-08-27 | $18.47 | +1.15% | $18.58 | $18.88 | $18.05 | 3.83M |
| 2026-08-26 | $18.26 | -4.45% | $19.10 | $20.37 | $18.05 | 4.74M |
| 2026-08-25 | $19.11 | +5.52% | $18.51 | $19.89 | $17.91 | 6.30M |
| 2026-08-24 | $18.11 | -3.00% | $18.90 | $18.98 | $17.52 | 3.67M |
| 2026-08-21 | $18.67 | +2.08% | $18.63 | $19.42 | $18.20 | 4.38M |
| 2026-08-20 | $18.29 | -7.86% | $19.77 | $19.85 | $17.93 | 4.98M |
| 2026-08-19 | $19.85 | +5.25% | $18.96 | $20.08 | $18.22 | 4.77M |
| 2026-08-18 | $18.86 | -7.82% | $19.67 | $20.59 | $18.79 | 4.92M |
| 2026-08-17 | $20.46 | -2.48% | $21.15 | $22.28 | $20.05 | 6.24M |
| 2026-08-14 | $20.98 | -7.70% | $23.08 | $23.69 | $20.45 | 5.79M |
| 2026-08-13 | $22.73 | +11.70% | $23.10 | $23.99 | $21.27 | 7.38M |
| 2026-08-12 | $20.35 | -1.07% | $21.04 | $21.28 | $19.59 | 3.03M |
| 2026-08-11 | $20.57 | -0.34% | $20.75 | $21.15 | $19.80 | 2.43M |
| 2026-08-10 | $20.64 | -8.87% | $22.96 | $23.17 | $20.54 | 4.28M |
| 2026-08-07 | $22.65 | +8.79% | $21.41 | $22.82 | $20.36 | 5.97M |
| 2026-08-06 | $20.82 | +9.29% | $18.92 | $21.24 | $18.79 | 6.77M |
| 2026-08-05 | $19.05 | +2.58% | $18.38 | $19.43 | $18.26 | 4.08M |
| 2026-08-04 | $18.57 | +6.79% | $17.59 | $18.81 | $17.41 | 4.22M |
| 2026-08-03 | $17.39 | +6.62% | $16.26 | $18.24 | $15.87 | 5.71M |
| 2026-07-31 | $16.31 | -4.34% | $17.47 | $17.75 | $16.25 | 18.35M |
| 2026-07-30 | $17.05 | +11.66% | $15.60 | $17.35 | $15.56 | 5.50M |
| 2026-07-29 | $15.27 | -3.29% | $15.59 | $16.28 | $15.23 | 5.70M |
| 2026-07-28 | $15.79 | +3.88% | $14.53 | $15.90 | $14.25 | 5.63M |
| 2026-07-27 | $15.20 | +4.40% | $14.81 | $15.44 | $13.83 | 6.07M |
| 2026-07-24 | $14.56 | -8.54% | $16.02 | $16.04 | $14.51 | 4.55M |
| 2026-07-23 | $15.92 | -3.22% | $16.12 | $16.55 | $15.44 | 3.53M |
| 2026-07-22 | $16.45 | -2.03% | $17.11 | $17.98 | $16.43 | 5.35M |
| 2026-07-21 | $16.79 | +7.22% | $15.62 | $16.84 | $15.23 | 5.72M |
| 2026-07-20 | $15.66 | +11.70% | $14.39 | $15.73 | $14.25 | 4.33M |
| 2026-07-17 | $14.02 | +1.37% | $13.61 | $14.78 | $13.48 | 5.16M |
| 2026-07-16 | $13.83 | -8.17% | $14.84 | $14.84 | $13.29 | 6.96M |
| 2026-07-15 | $15.06 | -1.76% | $15.53 | $16.56 | $14.62 | 3.84M |
| 2026-07-14 | $15.33 | -0.65% | $15.78 | $15.81 | $15.16 | 4.47M |
| 2026-07-13 | $15.43 | -3.32% | $15.76 | $16.20 | $15.30 | 3.67M |
| 2026-07-10 | $15.96 | -3.86% | $16.61 | $16.69 | $15.25 | 6.31M |
| 2026-07-09 | $16.60 | -2.12% | $16.46 | $17.08 | $16.43 | 3.45M |
| 2026-07-08 | $16.96 | +2.54% | $16.35 | $16.98 | $16.27 | 3.34M |
| 2026-07-07 | $16.54 | -9.72% | $18.00 | $18.00 | $16.36 | 6.74M |
| 2026-07-06 | $18.32 | +6.08% | $17.45 | $18.35 | $17.12 | 4.44M |
| 2026-07-02 | $17.27 | -6.95% | $18.51 | $20.18 | $17.22 | 5.36M |
| 2026-07-01 | $18.56 | +1.09% | $18.36 | $19.16 | $17.85 | 6.44M |
| 2026-06-30 | $18.36 | -2.39% | $18.66 | $18.66 | $17.77 | 4.25M |
| 2026-06-29 | $18.81 | -0.37% | $18.97 | $19.22 | $18.28 | 5.65M |
| 2026-06-26 | $18.88 | +2.16% | $18.01 | $19.34 | $17.96 | 5.82M |
| 2026-06-25 | $18.48 | -3.25% | $19.46 | $19.57 | $18.10 | 3.65M |
| 2026-06-24 | $19.10 | -9.44% | $20.78 | $20.95 | $18.72 | 4.06M |
| 2026-06-23 | $21.09 | +4.61% | $19.57 | $21.90 | $19.31 | 3.39M |
| 2026-06-22 | $20.16 | -6.49% | $21.12 | $21.34 | $19.90 | 2.92M |
| 2026-06-18 | $21.56 | -5.77% | $23.61 | $23.94 | $21.08 | 14.07M |
| 2026-06-17 | $22.88 | +5.78% | $21.25 | $23.73 | $21.22 | 5.16M |
| 2026-06-16 | $21.63 | +2.51% | $20.85 | $22.96 | $20.30 | 5.94M |
| 2026-06-15 | $21.10 | +13.50% | $19.84 | $22.22 | $19.84 | 6.41M |
| 2026-06-12 | $18.59 | -0.75% | $18.75 | $19.85 | $18.15 | 4.03M |
| 2026-06-11 | $18.73 | +3.94% | $18.19 | $18.80 | $17.37 | 6.65M |
| 2026-06-10 | $18.02 | -11.80% | $20.20 | $20.25 | $18.00 | 5.79M |
| 2026-06-09 | $20.43 | -8.88% | $22.47 | $22.75 | $19.69 | 4.17M |
| 2026-06-08 | $22.42 | +4.67% | $22.03 | $23.07 | $21.50 | 2.38M |
| 2026-06-05 | $21.42 | -9.43% | $23.61 | $23.81 | $20.90 | 6.14M |
| 2026-06-04 | $23.65 | -9.97% | $25.91 | $25.91 | $23.53 | 7.45M |
| 2026-06-03 | $26.27 | -4.75% | $26.94 | $27.09 | $25.53 | 2.89M |
| 2026-06-02 | $27.58 | +4.31% | $26.44 | $27.67 | $25.52 | 4.44M |
| 2026-06-01 | $26.44 | -1.75% | $26.49 | $27.50 | $26.13 | 2.63M |
| 2026-05-29 | $26.91 | -2.46% | $27.46 | $27.46 | $26.08 | 2.73M |
| 2026-05-28 | $27.59 | +0.18% | $27.60 | $28.35 | $26.82 | 2.44M |
| 2026-05-27 | $27.54 | -7.18% | $29.67 | $29.68 | $26.98 | 4.65M |
| 2026-05-26 | $29.67 | +4.77% | $28.32 | $30.46 | $28.30 | 3.86M |