5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
X-Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $21.12 | $20.16 (-4.55%) | $21.34 | $19.90 | 2.92 M | $402.52 M |
| 06/18/2026 | $23.61 | $21.56 (-8.68%) | $23.94 | $21.08 | 14.07 M | $430.47 M |
| 06/17/2026 | $21.25 | $22.88 (7.67%) | $23.73 | $21.22 | 5.16 M | $456.83 M |
| 06/16/2026 | $20.85 | $21.63 (3.74%) | $22.96 | $20.30 | 5.94 M | $431.87 M |
| 06/15/2026 | $19.84 | $21.10 (6.35%) | $22.22 | $19.84 | 6.41 M | $421.29 M |
| 06/12/2026 | $18.75 | $18.59 (-0.85%) | $19.85 | $18.15 | 4.06 M | $371.17 M |
| 06/11/2026 | $18.19 | $18.73 (2.97%) | $18.80 | $17.37 | 6.65 M | $373.97 M |
| 06/10/2026 | $20.20 | $18.02 (-10.79%) | $20.25 | $18.00 | 5.79 M | $359.79 M |
| 06/09/2026 | $22.47 | $20.43 (-9.08%) | $22.75 | $19.68 | 4.17 M | $407.91 M |
| 06/08/2026 | $22.03 | $22.42 (1.77%) | $23.07 | $21.50 | 2.38 M | $447.64 M |
| 06/05/2026 | $23.61 | $21.42 (-9.28%) | $23.81 | $20.90 | 6.14 M | $427.68 M |
| 06/04/2026 | $25.91 | $23.65 (-8.72%) | $25.91 | $23.53 | 7.45 M | $472.20 M |
| 06/03/2026 | $26.94 | $26.27 (-2.49%) | $27.09 | $25.53 | 2.89 M | $524.51 M |
| 06/02/2026 | $26.44 | $27.58 (4.31%) | $27.67 | $25.52 | 4.44 M | $550.67 M |
| 06/01/2026 | $26.49 | $26.44 (-0.19%) | $27.50 | $26.13 | 2.63 M | $527.91 M |
| 05/29/2026 | $27.46 | $26.91 (-2%) | $27.46 | $26.08 | 2.73 M | $537.29 M |
| 05/28/2026 | $27.60 | $27.59 (-0.04%) | $28.35 | $26.82 | 2.44 M | $550.87 M |
| 05/27/2026 | $29.67 | $27.54 (-7.18%) | $29.68 | $26.98 | 4.65 M | $549.87 M |
| 05/26/2026 | $28.32 | $29.67 (4.77%) | $30.46 | $28.30 | 3.87 M | $592.40 M |
| 05/22/2026 | $29.18 | $28.32 (-2.95%) | $29.67 | $28.00 | 2.87 M | $565.44 M |
| 05/21/2026 | $28.67 | $29.00 (1.15%) | $30.47 | $28.01 | 3.18 M | $579.02 M |
| 05/20/2026 | $27.27 | $28.67 (5.13%) | $29.14 | $26.70 | 3.64 M | $572.43 M |
| 05/19/2026 | $26.33 | $26.77 (1.67%) | $28.09 | $26.11 | 6.01 M | $534.50 M |
| 05/18/2026 | $27.46 | $25.60 (-6.77%) | $27.51 | $25.06 | 4.22 M | $511.14 M |
| 05/15/2026 | $28.30 | $27.30 (-3.53%) | $28.55 | $27.00 | 5.10 M | $545.08 M |
| 05/14/2026 | $30.32 | $29.26 (-3.5%) | $30.32 | $29.04 | 3.55 M | $584.21 M |
| 05/13/2026 | $31.80 | $30.99 (-2.55%) | $31.85 | $29.45 | 4.67 M | $618.75 M |
| 05/12/2026 | $32.44 | $31.74 (-2.16%) | $32.44 | $29.78 | 4.04 M | $633.73 M |
| 05/11/2026 | $30.00 | $33.11 (10.37%) | $34.24 | $29.86 | 6.02 M | $661.08 M |
| 05/08/2026 | $30.35 | $30.18 (-0.56%) | $31.59 | $29.34 | 3.68 M | $602.58 M |
| 05/07/2026 | $31.50 | $29.96 (-4.89%) | $32.07 | $29.23 | 3.77 M | $598.19 M |
| 05/06/2026 | $28.14 | $31.80 (13.01%) | $32.80 | $27.77 | 7.55 M | $634.93 M |
| 05/05/2026 | $29.49 | $28.46 (-3.49%) | $29.68 | $27.81 | 5.48 M | $568.24 M |
| 05/04/2026 | $30.68 | $29.76 (-3%) | $31.56 | $28.81 | 6.26 M | $594.20 M |
| 05/01/2026 | $32.53 | $30.53 (-6.15%) | $34.18 | $30.45 | 5.68 M | $609.57 M |
| 04/30/2026 | $31.80 | $31.73 (-0.22%) | $32.74 | $30.20 | 10.21 M | $633.53 M |
| 04/29/2026 | $35.47 | $31.08 (-12.38%) | $35.51 | $29.75 | 12.64 M | $620.55 M |
| 04/28/2026 | $34.69 | $34.11 (-1.67%) | $37.10 | $33.00 | 14.90 M | $681.05 M |
| 04/27/2026 | $32.02 | $35.98 (12.37%) | $35.98 | $30.50 | 28.46 M | $718.38 M |
| 04/24/2026 | $30.11 | $29.20 (-3.02%) | $31.33 | $26.90 | 44.39 M | $583.01 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.
