5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
X-Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $16.32 | $16.37 (0.31%) | $16.78 | $16.15 | 4.11 M | $4.59 B |
| 09/18/2026 | $16.28 | $15.77 (-3.13%) | $16.63 | $15.44 | 16.49 M | $4.42 B |
| 09/17/2026 | $15.12 | $16.33 (8%) | $16.59 | $15.12 | 8.62 M | $4.57 B |
| 09/16/2026 | $15.12 | $14.57 (-3.64%) | $15.32 | $14.33 | 6.71 M | $4.08 B |
| 09/15/2026 | $15.44 | $15.03 (-2.66%) | $15.96 | $14.71 | 4.74 M | $4.21 B |
| 09/14/2026 | $14.93 | $15.64 (4.76%) | $16.39 | $14.90 | 9.04 M | $4.38 B |
| 09/11/2026 | $15.87 | $14.93 (-5.92%) | $16.10 | $14.85 | 8.60 M | $4.18 B |
| 09/10/2026 | $16.98 | $15.84 (-6.71%) | $17.38 | $15.82 | 9.22 M | $4.44 B |
| 09/09/2026 | $18.33 | $17.26 (-5.84%) | $18.91 | $17.10 | 9.80 M | $4.84 B |
| 09/08/2026 | $18.05 | $19.15 (6.09%) | $19.69 | $18.00 | 9.81 M | $5.36 B |
| 09/04/2026 | $17.67 | $17.71 (0.23%) | $18.15 | $17.08 | 6.37 M | $4.96 B |
| 09/03/2026 | $18.27 | $17.88 (-2.13%) | $18.80 | $17.75 | 4.62 M | $5.01 B |
| 09/02/2026 | $18.40 | $18.10 (-1.63%) | $18.49 | $17.67 | 5.26 M | $5.07 B |
| 09/01/2026 | $17.79 | $18.41 (3.49%) | $19.22 | $17.63 | 9.78 M | $5.16 B |
| 08/31/2026 | $17.32 | $18.45 (6.52%) | $19.14 | $17.29 | 8.32 M | $5.17 B |
| 08/28/2026 | $18.25 | $17.22 (-5.64%) | $18.43 | $17.17 | 5.64 M | $4.82 B |
| 08/27/2026 | $18.58 | $18.47 (-0.59%) | $18.88 | $18.05 | 3.84 M | $5.17 B |
| 08/26/2026 | $19.10 | $18.26 (-4.4%) | $20.37 | $18.05 | 4.74 M | $5.12 B |
| 08/25/2026 | $18.51 | $19.11 (3.24%) | $19.89 | $17.91 | 6.30 M | $5.35 B |
| 08/24/2026 | $18.90 | $18.11 (-4.18%) | $18.98 | $17.52 | 3.67 M | $5.07 B |
| 08/21/2026 | $18.63 | $18.67 (0.21%) | $19.42 | $18.20 | 4.39 M | $5.23 B |
| 08/20/2026 | $19.77 | $18.29 (-7.49%) | $19.85 | $17.93 | 4.98 M | $5.12 B |
| 08/19/2026 | $18.96 | $19.85 (4.69%) | $20.08 | $18.22 | 4.77 M | $5.56 B |
| 08/18/2026 | $19.67 | $18.86 (-4.12%) | $20.59 | $18.79 | 4.92 M | $5.28 B |
| 08/17/2026 | $21.15 | $20.45 (-3.31%) | $22.28 | $20.05 | 6.24 M | $5.73 B |
| 08/14/2026 | $23.08 | $20.98 (-9.1%) | $23.69 | $20.45 | 5.79 M | $5.88 B |
| 08/13/2026 | $23.10 | $22.73 (-1.6%) | $23.99 | $21.27 | 7.38 M | $6.37 B |
| 08/12/2026 | $21.04 | $20.35 (-3.28%) | $21.28 | $19.59 | 3.03 M | $5.70 B |
| 08/11/2026 | $20.75 | $20.57 (-0.87%) | $21.15 | $19.80 | 2.43 M | $5.76 B |
| 08/10/2026 | $22.96 | $20.64 (-10.1%) | $23.17 | $20.54 | 4.28 M | $5.78 B |
| 08/07/2026 | $21.41 | $22.65 (5.79%) | $22.82 | $20.36 | 5.97 M | $452.24 M |
| 08/06/2026 | $18.92 | $20.82 (10.04%) | $21.24 | $18.79 | 6.77 M | $415.70 M |
| 08/05/2026 | $18.38 | $19.05 (3.65%) | $19.43 | $18.26 | 4.08 M | $380.36 M |
| 08/04/2026 | $17.59 | $18.57 (5.57%) | $18.81 | $17.41 | 4.22 M | $370.77 M |
| 08/03/2026 | $16.26 | $17.39 (6.95%) | $18.24 | $15.87 | 5.71 M | $347.21 M |
| 07/31/2026 | $17.47 | $16.31 (-6.64%) | $17.75 | $16.25 | 18.35 M | $325.65 M |
| 07/30/2026 | $15.60 | $17.05 (9.29%) | $17.35 | $15.56 | 5.50 M | $340.42 M |
| 07/29/2026 | $15.59 | $15.27 (-2.05%) | $16.28 | $15.23 | 5.70 M | $304.88 M |
| 07/28/2026 | $14.53 | $15.79 (8.67%) | $15.90 | $14.25 | 5.63 M | $315.27 M |
| 07/27/2026 | $14.81 | $15.20 (2.63%) | $15.44 | $13.83 | 6.08 M | $303.49 M |
| 07/24/2026 | $16.02 | $14.56 (-9.11%) | $16.04 | $14.51 | 4.55 M | $290.71 M |
| 07/23/2026 | $16.12 | $15.92 (-1.24%) | $16.55 | $15.44 | 3.53 M | $317.86 M |
| 07/22/2026 | $17.11 | $16.45 (-3.86%) | $17.98 | $16.43 | 5.35 M | $328.44 M |
| 07/21/2026 | $15.62 | $16.79 (7.49%) | $16.84 | $15.23 | 5.72 M | $335.23 M |
| 07/20/2026 | $14.39 | $15.66 (8.83%) | $15.73 | $14.25 | 4.33 M | $312.67 M |
| 07/17/2026 | $13.61 | $14.02 (3.01%) | $14.78 | $13.48 | 5.16 M | $279.93 M |
| 07/16/2026 | $14.84 | $13.83 (-6.81%) | $14.84 | $13.29 | 6.96 M | $276.13 M |
| 07/15/2026 | $15.53 | $15.06 (-3.03%) | $16.56 | $14.62 | 3.84 M | $300.69 M |
| 07/14/2026 | $15.78 | $15.33 (-2.85%) | $15.81 | $15.16 | 4.47 M | $306.08 M |
| 07/13/2026 | $15.76 | $15.43 (-2.09%) | $16.20 | $15.30 | 3.67 M | $308.08 M |
| 07/10/2026 | $16.61 | $15.96 (-3.91%) | $16.69 | $15.25 | 6.31 M | $318.66 M |
| 07/09/2026 | $16.46 | $16.60 (0.85%) | $17.08 | $16.43 | 3.45 M | $331.44 M |
| 07/08/2026 | $16.35 | $16.96 (3.73%) | $16.98 | $16.27 | 3.34 M | $338.63 M |
| 07/07/2026 | $18.00 | $16.54 (-8.11%) | $18.00 | $16.36 | 6.74 M | $330.24 M |
| 07/06/2026 | $17.45 | $18.32 (4.99%) | $18.35 | $17.12 | 4.44 M | $365.78 M |
| 07/02/2026 | $18.51 | $17.27 (-6.7%) | $20.18 | $17.22 | 5.36 M | $344.82 M |
| 07/01/2026 | $18.36 | $18.56 (1.09%) | $19.16 | $17.85 | 6.44 M | $370.57 M |
| 06/30/2026 | $18.66 | $18.36 (-1.61%) | $18.66 | $17.77 | 4.25 M | $366.58 M |
| 06/29/2026 | $18.97 | $18.81 (-0.84%) | $19.22 | $18.28 | 5.65 M | $375.56 M |
| 06/26/2026 | $18.01 | $18.88 (4.83%) | $19.34 | $17.96 | 5.82 M | $376.96 M |
| 06/25/2026 | $19.46 | $18.48 (-5.04%) | $19.57 | $18.10 | 3.66 M | $368.98 M |
| 06/24/2026 | $20.78 | $19.10 (-8.08%) | $20.95 | $18.72 | 4.06 M | $381.36 M |
| 06/23/2026 | $19.57 | $21.09 (7.77%) | $21.90 | $19.31 | 3.39 M | $421.09 M |
| 06/22/2026 | $21.12 | $20.16 (-4.55%) | $21.34 | $19.90 | 2.92 M | $402.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
