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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $21.47 | $22.15 (3.19%) | $22.36 | $20.36 | 3.62 M | $438.46 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 |
| 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 |
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.
