5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
X-Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $9.62 | $10.43 (8.42%) | $10.54 | $9.28 | 6.96 M | $2.82 B |
| 11/05/2026 | $9.75 | $9.00 (-7.69%) | $9.94 | $8.68 | 9.42 M | $2.52 B |
| 11/04/2026 | $10.99 | $10.05 (-8.55%) | $11.31 | $9.95 | 7.56 M | $2.82 B |
| 11/03/2026 | $10.60 | $10.98 (3.58%) | $11.27 | $10.58 | 4.28 M | $3.08 B |
| 11/02/2026 | $10.92 | $10.37 (-5.04%) | $11.29 | $10.33 | 4.82 M | $2.91 B |
| 10/30/2026 | $10.97 | $10.93 (-0.36%) | $11.29 | $10.51 | 6.20 M | $3.06 B |
| 10/29/2026 | $11.20 | $11.70 (4.46%) | $12.08 | $11.20 | 4.11 M | $3.28 B |
| 10/28/2026 | $11.53 | $11.54 (0.09%) | $11.62 | $11.15 | 5.81 M | $3.23 B |
| 10/27/2026 | $10.94 | $11.54 (5.48%) | $11.57 | $10.87 | 5.79 M | $3.23 B |
| 10/26/2026 | $10.51 | $10.69 (1.71%) | $11.08 | $10.14 | 4.33 M | $2.99 B |
| 10/23/2026 | $10.54 | $10.60 (0.57%) | $10.75 | $10.18 | 7.71 M | $2.97 B |
| 10/22/2026 | $10.48 | $10.63 (1.43%) | $11.02 | $10.33 | 6.40 M | $2.98 B |
| 10/21/2026 | $11.10 | $10.89 (-1.89%) | $11.16 | $10.71 | 7.13 M | $3.05 B |
| 10/20/2026 | $10.13 | $10.74 (6.02%) | $10.92 | $10.04 | 6.86 M | $3.01 B |
| 10/19/2026 | $11.08 | $10.54 (-4.87%) | $11.12 | $10.21 | 9.16 M | $2.95 B |
| 10/16/2026 | $11.11 | $10.36 (-6.75%) | $11.26 | $10.07 | 8.09 M | $2.90 B |
| 10/15/2026 | $11.15 | $11.45 (2.69%) | $11.60 | $10.80 | 7.17 M | $3.21 B |
| 10/14/2026 | $12.25 | $11.64 (-4.98%) | $12.37 | $11.61 | 7.19 M | $3.26 B |
| 10/13/2026 | $12.91 | $12.72 (-1.47%) | $12.93 | $12.56 | 5.68 M | $3.56 B |
| 10/12/2026 | $13.54 | $13.08 (-3.4%) | $13.60 | $13.04 | 3.77 M | $3.66 B |
| 10/09/2026 | $13.87 | $13.71 (-1.15%) | $13.99 | $13.50 | 3.62 M | $3.84 B |
| 10/08/2026 | $14.18 | $13.77 (-2.89%) | $14.23 | $13.22 | 7.43 M | $3.86 B |
| 10/07/2026 | $14.79 | $14.39 (-2.7%) | $14.93 | $14.09 | 7.09 M | $4.03 B |
| 10/06/2026 | $14.80 | $15.45 (4.39%) | $16.42 | $14.80 | 11.19 M | $4.33 B |
| 10/05/2026 | $14.42 | $14.41 (-0.07%) | $14.60 | $13.94 | 4.23 M | $4.04 B |
| 10/02/2026 | $14.16 | $14.38 (1.55%) | $14.78 | $13.80 | 4.45 M | $4.03 B |
| 10/01/2026 | $14.17 | $13.95 (-1.55%) | $14.25 | $13.72 | 5.06 M | $3.91 B |
| 09/30/2026 | $14.47 | $14.18 (-2%) | $14.86 | $14.17 | 3.92 M | $3.97 B |
| 09/29/2026 | $14.77 | $14.29 (-3.25%) | $14.86 | $14.11 | 7.07 M | $4.00 B |
| 09/28/2026 | $15.00 | $14.43 (-3.8%) | $15.26 | $14.30 | 6.03 M | $4.04 B |
| 09/25/2026 | $15.85 | $15.08 (-4.86%) | $16.03 | $14.99 | 5.15 M | $4.22 B |
| 09/24/2026 | $16.25 | $15.72 (-3.26%) | $16.25 | $15.66 | 5.57 M | $4.40 B |
| 09/23/2026 | $16.17 | $16.38 (1.3%) | $16.48 | $15.74 | 6.51 M | $4.59 B |
| 09/22/2026 | $16.50 | $16.36 (-0.85%) | $16.61 | $15.97 | 4.32 M | $4.58 B |
| 09/21/2026 | $16.32 | $16.37 (0.31%) | $16.78 | $16.15 | 4.12 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 |
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.
