NASDAQ : XE
X-Energy, Inc. — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 10.93 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.44B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
X-Energy, Inc. (XE) closed at 10.93 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.97 | 11.29 | 10.51 | 10.93 | 6,199,273 | -6.58% |
| 2026-10-29 | 11.2 | 12.08 | 11.2 | 11.7 | 4,108,746 | +1.39% |
| 2026-10-28 | 11.525 | 11.623 | 11.15 | 11.54 | 5,806,287 | +0.00% |
| 2026-10-27 | 10.94 | 11.57 | 10.875 | 11.54 | 5,788,939 | +7.95% |
| 2026-10-26 | 10.51 | 11.075 | 10.14 | 10.69 | 4,329,921 | +0.85% |
| 2026-10-23 | 10.54 | 10.75 | 10.175 | 10.6 | 7,708,635 | -0.28% |
| 2026-10-22 | 10.48 | 11.015 | 10.33 | 10.63 | 6,395,174 | -2.39% |
| 2026-10-21 | 11.1 | 11.16 | 10.705 | 10.89 | 7,128,827 | +1.40% |
| 2026-10-20 | 10.13 | 10.915 | 10.041 | 10.74 | 6,858,846 | +1.90% |
| 2026-10-19 | 11.075 | 11.12 | 10.21 | 10.54 | 9,155,662 | +1.74% |
| 2026-10-16 | 11.11 | 11.26 | 10.07 | 10.36 | 8,088,594 | -9.52% |
| 2026-10-15 | 11.15 | 11.6 | 10.802 | 11.45 | 7,173,029 | -1.63% |
| 2026-10-14 | 12.245 | 12.37 | 11.605 | 11.64 | 7,192,717 | -8.49% |
| 2026-10-13 | 12.91 | 12.925 | 12.56 | 12.72 | 5,683,179 | -2.75% |
| 2026-10-12 | 13.54 | 13.6 | 13.04 | 13.08 | 3,766,927 | -4.60% |
| 2026-10-09 | 13.87 | 13.99 | 13.495 | 13.71 | 3,620,950 | -0.44% |
| 2026-10-08 | 14.175 | 14.23 | 13.22 | 13.77 | 7,428,548 | -4.31% |
| 2026-10-07 | 14.79 | 14.93 | 14.085 | 14.39 | 7,092,758 | -6.86% |
| 2026-10-06 | 14.8 | 16.42 | 14.8 | 15.45 | 11,190,896 | +7.22% |
| 2026-10-05 | 14.42 | 14.6 | 13.94 | 14.41 | 4,227,925 | +0.21% |
| 2026-10-02 | 14.16 | 14.775 | 13.8 | 14.38 | 4,445,167 | +3.08% |
| 2026-10-01 | 14.17 | 14.25 | 13.72 | 13.95 | 5,060,121 | -1.62% |
| 2026-09-30 | 14.47 | 14.86 | 14.17 | 14.18 | 3,916,770 | -0.77% |
| 2026-09-29 | 14.77 | 14.86 | 14.11 | 14.29 | 7,068,010 | -0.97% |
| 2026-09-28 | 15 | 15.26 | 14.3 | 14.43 | 6,033,056 | -4.31% |
| 2026-09-25 | 15.85 | 16.03 | 14.99 | 15.08 | 5,152,094 | -4.07% |
| 2026-09-24 | 16.25 | 16.25 | 15.655 | 15.72 | 5,567,186 | -4.03% |
| 2026-09-23 | 16.17 | 16.479 | 15.74 | 16.38 | 6,507,248 | +0.12% |
| 2026-09-22 | 16.5 | 16.605 | 15.97 | 16.36 | 4,319,140 | -0.06% |
| 2026-09-21 | 16.32 | 16.78 | 16.15 | 16.37 | 4,123,185 | +3.80% |
| 2026-09-18 | 16.28 | 16.63 | 15.435 | 15.77 | 16,488,003 | -3.43% |
| 2026-09-17 | 15.12 | 16.59 | 15.12 | 16.33 | 8,618,614 | +12.08% |
| 2026-09-16 | 15.12 | 15.32 | 14.325 | 14.57 | 6,709,431 | -3.03% |
| 2026-09-15 | 15.44 | 15.955 | 14.71 | 15.025 | 4,738,948 | -3.93% |
| 2026-09-14 | 14.93 | 16.39 | 14.9 | 15.64 | 9,039,303 | +4.76% |
| 2026-09-11 | 15.87 | 16.1 | 14.85 | 14.93 | 8,602,278 | -5.72% |
| 2026-09-10 | 16.98 | 17.38 | 15.82 | 15.835 | 9,223,031 | -8.26% |
| 2026-09-09 | 18.33 | 18.91 | 17.1 | 17.26 | 9,803,571 | -9.87% |
| 2026-09-08 | 18.05 | 19.69 | 18 | 19.15 | 9,807,083 | +8.13% |
| 2026-09-04 | 17.67 | 18.15 | 17.075 | 17.71 | 6,370,623 | -0.95% |
| 2026-09-03 | 18.27 | 18.8 | 17.75 | 17.88 | 4,624,253 | -1.22% |
| 2026-09-02 | 18.4 | 18.494 | 17.665 | 18.1 | 5,257,055 | -1.68% |
| 2026-09-01 | 17.785 | 19.22 | 17.63 | 18.41 | 9,775,453 | -0.22% |
| 2026-08-31 | 17.32 | 19.14 | 17.29 | 18.45 | 8,318,436 | +7.14% |
| 2026-08-28 | 18.25 | 18.43 | 17.17 | 17.22 | 5,644,245 | -6.77% |
| 2026-08-27 | 18.58 | 18.876 | 18.05 | 18.47 | 3,835,174 | +1.15% |
| 2026-08-26 | 19.095 | 20.37 | 18.05 | 18.26 | 4,739,296 | -4.45% |
| 2026-08-25 | 18.51 | 19.89 | 17.91 | 19.11 | 6,304,519 | +5.52% |
| 2026-08-24 | 18.9 | 18.98 | 17.52 | 18.11 | 3,674,504 | -3.00% |
| 2026-08-21 | 18.63 | 19.42 | 18.202 | 18.67 | 4,391,739 | +2.08% |
| 2026-08-20 | 19.77 | 19.849 | 17.93 | 18.29 | 4,978,857 | -7.86% |
| 2026-08-19 | 18.96 | 20.08 | 18.22 | 19.85 | 4,768,262 | +5.25% |
| 2026-08-18 | 19.67 | 20.59 | 18.79 | 18.86 | 4,918,605 | -7.80% |
| 2026-08-17 | 21.145 | 22.28 | 20.05 | 20.455 | 6,244,760 | -2.48% |
| 2026-08-14 | 23.08 | 23.69 | 20.445 | 20.975 | 5,787,574 | -7.72% |
| 2026-08-13 | 23.1 | 23.99 | 21.265 | 22.73 | 7,381,829 | +11.70% |
| 2026-08-12 | 21.04 | 21.28 | 19.59 | 20.35 | 3,033,875 | -1.07% |
| 2026-08-11 | 20.75 | 21.15 | 19.8 | 20.57 | 2,427,058 | -0.34% |
| 2026-08-10 | 22.96 | 23.17 | 20.54 | 20.64 | 4,284,809 | -8.87% |
| 2026-08-07 | 21.41 | 22.82 | 20.36 | 22.65 | 5,973,041 | +8.79% |
| 2026-08-06 | 18.92 | 21.24 | 18.79 | 20.82 | 6,770,848 | +9.29% |
| 2026-08-05 | 18.375 | 19.43 | 18.256 | 19.05 | 4,079,369 | +2.58% |
| 2026-08-04 | 17.59 | 18.81 | 17.41 | 18.57 | 4,217,674 | +6.79% |
| 2026-08-03 | 16.26 | 18.24 | 15.87 | 17.39 | 5,706,542 | +6.62% |
| 2026-07-31 | 17.465 | 17.75 | 16.25 | 16.31 | 18,348,111 | -4.34% |
| 2026-07-30 | 15.595 | 17.35 | 15.563 | 17.05 | 5,499,426 | +11.66% |
| 2026-07-29 | 15.59 | 16.28 | 15.23 | 15.27 | 5,696,849 | -3.29% |
| 2026-07-28 | 14.53 | 15.9 | 14.25 | 15.79 | 5,634,384 | +3.88% |
| 2026-07-27 | 14.81 | 15.44 | 13.83 | 15.2 | 6,078,222 | +4.40% |
| 2026-07-24 | 16.02 | 16.042 | 14.51 | 14.56 | 4,547,545 | -8.54% |
| 2026-07-23 | 16.12 | 16.547 | 15.44 | 15.92 | 3,530,356 | -3.22% |
| 2026-07-22 | 17.11 | 17.98 | 16.425 | 16.45 | 5,349,771 | -2.03% |
| 2026-07-21 | 15.615 | 16.84 | 15.23 | 16.79 | 5,718,427 | +7.22% |
| 2026-07-20 | 14.39 | 15.73 | 14.245 | 15.66 | 4,326,792 | +11.70% |
| 2026-07-17 | 13.61 | 14.78 | 13.475 | 14.02 | 5,157,525 | +1.37% |
| 2026-07-16 | 14.84 | 14.84 | 13.29 | 13.83 | 6,958,688 | -8.17% |
| 2026-07-15 | 15.53 | 16.56 | 14.62 | 15.06 | 3,835,946 | -1.76% |
| 2026-07-14 | 15.78 | 15.808 | 15.16 | 15.33 | 4,472,275 | -0.65% |
| 2026-07-13 | 15.76 | 16.2 | 15.3 | 15.43 | 3,669,553 | -3.32% |
| 2026-07-10 | 16.61 | 16.69 | 15.25 | 15.96 | 6,310,403 | -3.86% |
| 2026-07-09 | 16.46 | 17.08 | 16.43 | 16.6 | 3,451,879 | -2.12% |
| 2026-07-08 | 16.35 | 16.98 | 16.27 | 16.96 | 3,342,434 | +2.54% |
| 2026-07-07 | 18 | 18 | 16.355 | 16.54 | 6,743,449 | -9.72% |
| 2026-07-06 | 17.45 | 18.35 | 17.12 | 18.32 | 4,442,751 | +6.08% |
| 2026-07-02 | 18.51 | 20.18 | 17.22 | 17.27 | 5,362,794 | -6.95% |
| 2026-07-01 | 18.36 | 19.155 | 17.85 | 18.56 | 6,444,768 | +1.09% |
| 2026-06-30 | 18.66 | 18.66 | 17.77 | 18.36 | 4,252,646 | -2.39% |
| 2026-06-29 | 18.965 | 19.22 | 18.28 | 18.81 | 5,652,921 | -0.37% |
| 2026-06-26 | 18.01 | 19.335 | 17.96 | 18.88 | 5,820,696 | +2.16% |
| 2026-06-25 | 19.46 | 19.574 | 18.1 | 18.48 | 3,656,014 | -3.25% |
| 2026-06-24 | 20.78 | 20.95 | 18.72 | 19.1 | 4,057,642 | -9.44% |
| 2026-06-23 | 19.57 | 21.9 | 19.31 | 21.09 | 3,387,689 | +4.64% |
| 2026-06-22 | 21.12 | 21.34 | 19.901 | 20.155 | 2,917,406 | -6.52% |
| 2026-06-18 | 23.61 | 23.94 | 21.08 | 21.56 | 14,066,861 | -5.77% |
| 2026-06-17 | 21.25 | 23.73 | 21.22 | 22.88 | 5,164,076 | +5.78% |
| 2026-06-16 | 20.85 | 22.96 | 20.3 | 21.63 | 5,937,825 | +2.51% |
| 2026-06-15 | 19.84 | 22.22 | 19.84 | 21.1 | 6,413,739 | +13.50% |
| 2026-06-12 | 18.75 | 19.85 | 18.15 | 18.59 | 4,057,037 | -0.75% |
| 2026-06-11 | 18.19 | 18.8 | 17.37 | 18.73 | 6,654,637 | +3.94% |
| 2026-06-10 | 20.2 | 20.25 | 18 | 18.02 | 5,792,604 | -11.80% |
| 2026-06-09 | 22.47 | 22.75 | 19.685 | 20.43 | 4,166,140 | -8.88% |
| 2026-06-08 | 22.03 | 23.07 | 21.5 | 22.42 | 2,378,274 | +4.67% |
| 2026-06-05 | 23.61 | 23.805 | 20.9 | 21.42 | 6,144,276 | -9.43% |
| 2026-06-04 | 25.91 | 25.91 | 23.525 | 23.65 | 7,447,195 | -9.97% |
| 2026-06-03 | 26.94 | 27.085 | 25.53 | 26.27 | 2,888,760 | -4.75% |
| 2026-06-02 | 26.44 | 27.668 | 25.52 | 27.58 | 4,442,015 | +4.31% |
| 2026-06-01 | 26.49 | 27.5 | 26.13 | 26.44 | 2,628,342 | -1.75% |
| 2026-05-29 | 27.46 | 27.46 | 26.08 | 26.91 | 2,732,080 | -2.46% |
| 2026-05-28 | 27.6 | 28.35 | 26.82 | 27.59 | 2,440,423 | +0.18% |
| 2026-05-27 | 29.67 | 29.68 | 26.98 | 27.54 | 4,652,703 | -7.18% |
| 2026-05-26 | 28.32 | 30.46 | 28.3 | 29.67 | 3,865,468 | +4.77% |
| 2026-05-22 | 29.18 | 29.67 | 28 | 28.32 | 2,874,082 | -2.34% |
| 2026-05-21 | 28.67 | 30.47 | 28.01 | 29 | 3,176,673 | +1.15% |
| 2026-05-20 | 27.27 | 29.14 | 26.7 | 28.67 | 3,640,275 | +7.10% |
| 2026-05-19 | 26.33 | 28.09 | 26.11 | 26.77 | 6,014,640 | +4.57% |
| 2026-05-18 | 27.46 | 27.512 | 25.06 | 25.6 | 4,215,371 | -6.23% |
| 2026-05-15 | 28.3 | 28.55 | 27 | 27.3 | 5,095,662 | -6.70% |
| 2026-05-14 | 30.32 | 30.32 | 29.04 | 29.26 | 3,553,347 | -5.58% |
| 2026-05-13 | 31.8 | 31.85 | 29.45 | 30.99 | 4,674,880 | -2.36% |
| 2026-05-12 | 32.44 | 32.44 | 29.78 | 31.74 | 4,036,487 | -4.14% |