NasdaqGS - Nasdaq Real Time Price
USD
X-Energy, Inc. (XE)
10.68
-1.02
(-8.76%)
As of 12:51:41 PM EDT. Market Open.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
10.97 | 11.29 | 10.67 | 10.68 | 10.68 | 2,471,847 |
|
Oct 29, 2026
|
11.20 | 12.08 | 11.20 | 11.70 | 11.70 | 4,068,700 |
|
Oct 28, 2026
|
11.53 | 11.62 | 11.15 | 11.54 | 11.54 | 5,806,300 |
|
Oct 27, 2026
|
10.94 | 11.57 | 10.87 | 11.54 | 11.54 | 5,788,900 |
|
Oct 26, 2026
|
10.51 | 11.08 | 10.14 | 10.69 | 10.69 | 4,326,600 |
|
Oct 23, 2026
|
10.54 | 10.75 | 10.18 | 10.60 | 10.60 | 7,703,000 |
|
Oct 22, 2026
|
10.48 | 11.02 | 10.33 | 10.63 | 10.63 | 6,395,200 |
|
Oct 21, 2026
|
11.10 | 11.16 | 10.71 | 10.89 | 10.89 | 7,128,800 |
|
Oct 20, 2026
|
10.13 | 10.92 | 10.04 | 10.74 | 10.74 | 6,858,800 |
|
Oct 19, 2026
|
11.08 | 11.12 | 10.21 | 10.54 | 10.54 | 9,147,900 |
|
Oct 16, 2026
|
11.11 | 11.26 | 10.07 | 10.36 | 10.36 | 8,088,600 |
|
Oct 15, 2026
|
11.15 | 11.60 | 10.80 | 11.45 | 11.45 | 7,173,000 |
|
Oct 14, 2026
|
12.25 | 12.37 | 11.61 | 11.64 | 11.64 | 7,192,700 |
|
Oct 13, 2026
|
12.91 | 12.93 | 12.56 | 12.72 | 12.72 | 5,683,200 |
|
Oct 12, 2026
|
13.54 | 13.60 | 13.04 | 13.08 | 13.08 | 3,757,000 |
|
Oct 9, 2026
|
13.87 | 13.99 | 13.50 | 13.71 | 13.71 | 3,621,000 |
|
Oct 8, 2026
|
14.18 | 14.23 | 13.22 | 13.77 | 13.77 | 7,428,500 |
|
Oct 7, 2026
|
14.79 | 14.93 | 14.09 | 14.39 | 14.39 | 7,092,800 |
|
Oct 6, 2026
|
14.80 | 16.42 | 14.80 | 15.45 | 15.45 | 11,190,900 |
|
Oct 5, 2026
|
14.42 | 14.60 | 13.94 | 14.41 | 14.41 | 4,221,200 |
|
Oct 2, 2026
|
14.16 | 14.78 | 13.80 | 14.38 | 14.38 | 4,445,200 |
|
Oct 1, 2026
|
14.17 | 14.25 | 13.72 | 13.95 | 13.95 | 5,060,100 |
|
Sep 30, 2026
|
14.47 | 14.86 | 14.17 | 14.18 | 14.18 | 3,916,800 |
|
Sep 29, 2026
|
14.77 | 14.86 | 14.11 | 14.29 | 14.29 | 7,068,000 |
|
Sep 28, 2026
|
15.00 | 15.26 | 14.30 | 14.43 | 14.43 | 6,023,100 |
|
Sep 25, 2026
|
15.85 | 16.03 | 14.99 | 15.08 | 15.08 | 5,152,100 |
|
Sep 24, 2026
|
16.25 | 16.25 | 15.66 | 15.72 | 15.72 | 5,567,200 |
|
Sep 23, 2026
|
16.17 | 16.48 | 15.74 | 16.38 | 16.38 | 6,498,100 |
|
Sep 22, 2026
|
16.50 | 16.61 | 15.97 | 16.36 | 16.36 | 4,319,100 |
|
Sep 21, 2026
|
16.32 | 16.78 | 16.15 | 16.37 | 16.37 | 4,123,200 |
|
Sep 18, 2026
|
16.28 | 16.63 | 15.44 | 15.77 | 15.77 | 16,481,100 |
|
Sep 17, 2026
|
15.12 | 16.59 | 15.12 | 16.33 | 16.33 | 8,618,600 |
|
Sep 16, 2026
|
15.12 | 15.32 | 14.33 | 14.57 | 14.57 | 6,709,400 |
|
Sep 15, 2026
|
15.44 | 15.96 | 14.71 | 15.03 | 15.03 | 4,738,900 |
|
Sep 14, 2026
|
14.93 | 16.39 | 14.90 | 15.64 | 15.64 | 9,030,400 |
|
Sep 11, 2026
|
15.87 | 16.10 | 14.85 | 14.93 | 14.93 | 8,602,300 |
|
Sep 10, 2026
|
16.98 | 17.38 | 15.82 | 15.84 | 15.84 | 9,223,000 |
|
Sep 9, 2026
|
18.33 | 18.91 | 17.10 | 17.26 | 17.26 | 9,803,600 |
|
Sep 8, 2026
|
18.05 | 19.69 | 18.00 | 19.15 | 19.15 | 9,807,100 |
|
Sep 4, 2026
|
17.67 | 18.15 | 17.08 | 17.71 | 17.71 | 6,367,300 |
|
Sep 3, 2026
|
18.27 | 18.80 | 17.75 | 17.88 | 17.88 | 4,624,300 |
|
Sep 2, 2026
|
18.40 | 18.49 | 17.67 | 18.10 | 18.10 | 5,253,300 |
|
Sep 1, 2026
|
17.79 | 19.22 | 17.63 | 18.41 | 18.41 | 9,775,500 |
|
Aug 31, 2026
|
17.32 | 19.14 | 17.29 | 18.45 | 18.45 | 8,310,700 |
|
Aug 28, 2026
|
18.25 | 18.43 | 17.17 | 17.22 | 17.22 | 5,644,200 |
|
Aug 27, 2026
|
18.58 | 18.88 | 18.05 | 18.47 | 18.47 | 3,826,900 |
|
Aug 26, 2026
|
19.10 | 20.37 | 18.05 | 18.26 | 18.26 | 4,739,300 |
|
Aug 25, 2026
|
18.51 | 19.89 | 17.91 | 19.11 | 19.11 | 6,304,500 |
|
Aug 24, 2026
|
18.90 | 18.98 | 17.52 | 18.11 | 18.11 | 3,669,600 |
|
Aug 21, 2026
|
18.63 | 19.42 | 18.20 | 18.67 | 18.67 | 4,382,500 |
|
Aug 20, 2026
|
19.77 | 19.85 | 17.93 | 18.29 | 18.29 | 4,978,900 |
|
Aug 19, 2026
|
18.96 | 20.08 | 18.22 | 19.85 | 19.85 | 4,768,300 |
|
Aug 18, 2026
|
19.67 | 20.59 | 18.79 | 18.86 | 18.86 | 4,918,600 |
|
Aug 17, 2026
|
21.15 | 22.28 | 20.05 | 20.46 | 20.46 | 6,244,800 |
|
Aug 14, 2026
|
23.08 | 23.69 | 20.45 | 20.98 | 20.98 | 5,787,600 |
|
Aug 13, 2026
|
23.10 | 23.99 | 21.27 | 22.73 | 22.73 | 7,381,800 |
|
Aug 12, 2026
|
21.04 | 21.28 | 19.59 | 20.35 | 20.35 | 3,033,900 |
|
Aug 11, 2026
|
20.75 | 21.15 | 19.80 | 20.57 | 20.57 | 2,427,100 |
|
Aug 10, 2026
|
22.96 | 23.17 | 20.54 | 20.64 | 20.64 | 4,284,800 |
|
Aug 7, 2026
|
21.41 | 22.82 | 20.36 | 22.65 | 22.65 | 5,973,000 |
|
Aug 6, 2026
|
18.92 | 21.24 | 18.79 | 20.82 | 20.82 | 6,770,800 |
|
Aug 5, 2026
|
18.38 | 19.43 | 18.26 | 19.05 | 19.05 | 4,079,400 |
|
Aug 4, 2026
|
17.59 | 18.81 | 17.41 | 18.57 | 18.57 | 4,217,700 |
|
Aug 3, 2026
|
16.26 | 18.24 | 15.87 | 17.39 | 17.39 | 5,706,500 |
|
Jul 31, 2026
|
17.47 | 17.75 | 16.25 | 16.31 | 16.31 | 18,348,100 |
|
Jul 30, 2026
|
15.60 | 17.35 | 15.56 | 17.05 | 17.05 | 5,496,300 |
|
Jul 29, 2026
|
15.59 | 16.28 | 15.23 | 15.27 | 15.27 | 5,696,800 |
|
Jul 28, 2026
|
14.53 | 15.90 | 14.25 | 15.79 | 15.79 | 5,625,500 |
|
Jul 27, 2026
|
14.81 | 15.44 | 13.83 | 15.20 | 15.20 | 6,068,400 |
|
Jul 24, 2026
|
16.02 | 16.04 | 14.51 | 14.56 | 14.56 | 4,547,500 |
|
Jul 23, 2026
|
16.12 | 16.55 | 15.44 | 15.92 | 15.92 | 3,530,400 |
|
Jul 22, 2026
|
17.11 | 17.98 | 16.43 | 16.45 | 16.45 | 5,349,800 |
|
Jul 21, 2026
|
15.62 | 16.84 | 15.23 | 16.79 | 16.79 | 5,718,400 |
|
Jul 20, 2026
|
14.39 | 15.73 | 14.25 | 15.66 | 15.66 | 4,326,800 |
|
Jul 17, 2026
|
13.61 | 14.78 | 13.48 | 14.02 | 14.02 | 5,157,500 |
|
Jul 16, 2026
|
14.84 | 14.84 | 13.29 | 13.83 | 13.83 | 6,958,700 |
|
Jul 15, 2026
|
15.53 | 16.56 | 14.62 | 15.06 | 15.06 | 3,835,900 |
|
Jul 14, 2026
|
15.78 | 15.81 | 15.16 | 15.33 | 15.33 | 4,472,300 |
|
Jul 13, 2026
|
15.76 | 16.20 | 15.30 | 15.43 | 15.43 | 3,669,600 |
|
Jul 10, 2026
|
16.61 | 16.69 | 15.25 | 15.96 | 15.96 | 6,310,400 |
|
Jul 9, 2026
|
16.46 | 17.08 | 16.43 | 16.60 | 16.60 | 3,451,900 |
|
Jul 8, 2026
|
16.35 | 16.98 | 16.27 | 16.96 | 16.96 | 3,342,400 |
|
Jul 7, 2026
|
18.00 | 18.00 | 16.36 | 16.54 | 16.54 | 6,743,400 |
|
Jul 6, 2026
|
17.45 | 18.35 | 17.12 | 18.32 | 18.32 | 4,442,800 |
|
Jul 2, 2026
|
18.51 | 20.18 | 17.22 | 17.27 | 17.27 | 5,362,800 |
|
Jul 1, 2026
|
18.36 | 19.16 | 17.85 | 18.56 | 18.56 | 6,444,800 |
|
Jun 30, 2026
|
18.66 | 18.66 | 17.77 | 18.36 | 18.36 | 4,252,600 |
|
Jun 29, 2026
|
18.97 | 19.22 | 18.28 | 18.81 | 18.81 | 5,652,900 |
|
Jun 26, 2026
|
18.01 | 19.34 | 17.96 | 18.88 | 18.88 | 5,820,700 |
|
Jun 25, 2026
|
19.46 | 19.57 | 18.10 | 18.48 | 18.48 | 3,649,100 |
|
Jun 24, 2026
|
20.78 | 20.95 | 18.72 | 19.10 | 19.10 | 4,057,600 |
|
Jun 23, 2026
|
19.57 | 21.90 | 19.31 | 21.09 | 21.09 | 3,387,700 |
|
Jun 22, 2026
|
21.12 | 21.34 | 19.90 | 20.16 | 20.16 | 2,917,400 |
|
Jun 18, 2026
|
23.61 | 23.94 | 21.08 | 21.56 | 21.56 | 14,066,900 |
|
Jun 17, 2026
|
21.25 | 23.73 | 21.22 | 22.88 | 22.88 | 5,164,100 |
|
Jun 16, 2026
|
20.85 | 22.96 | 20.30 | 21.63 | 21.63 | 5,937,800 |
|
Jun 15, 2026
|
19.84 | 22.22 | 19.84 | 21.10 | 21.10 | 6,413,700 |
|
Jun 12, 2026
|
18.75 | 19.85 | 18.15 | 18.59 | 18.59 | 4,034,800 |
|
Jun 11, 2026
|
18.19 | 18.80 | 17.37 | 18.73 | 18.73 | 6,654,600 |
|
Jun 10, 2026
|
20.20 | 20.25 | 18.00 | 18.02 | 18.02 | 5,792,600 |
|
Jun 9, 2026
|
22.47 | 22.75 | 19.69 | 20.43 | 20.43 | 4,166,100 |
|
Jun 8, 2026
|
22.03 | 23.07 | 21.50 | 22.42 | 22.42 | 2,378,300 |
|
Jun 5, 2026
|
23.61 | 23.81 | 20.90 | 21.42 | 21.42 | 6,144,300 |
|
Jun 4, 2026
|
25.91 | 25.91 | 23.53 | 23.65 | 23.65 | 7,447,200 |
|
Jun 3, 2026
|
26.94 | 27.09 | 25.53 | 26.27 | 26.27 | 2,888,800 |
|
Jun 2, 2026
|
26.44 | 27.67 | 25.52 | 27.58 | 27.58 | 4,442,000 |
|
Jun 1, 2026
|
26.49 | 27.50 | 26.13 | 26.44 | 26.44 | 2,628,300 |
|
May 29, 2026
|
27.46 | 27.46 | 26.08 | 26.91 | 26.91 | 2,727,900 |
|
May 28, 2026
|
27.60 | 28.35 | 26.82 | 27.59 | 27.59 | 2,440,400 |
|
May 27, 2026
|
29.67 | 29.68 | 26.98 | 27.54 | 27.54 | 4,652,700 |
|
May 26, 2026
|
28.32 | 30.46 | 28.30 | 29.67 | 29.67 | 3,856,000 |
|
May 22, 2026
|
29.18 | 29.67 | 28.00 | 28.32 | 28.32 | 2,874,100 |
|
May 21, 2026
|
28.67 | 30.47 | 28.01 | 29.00 | 29.00 | 3,176,700 |
|
May 20, 2026
|
27.27 | 29.14 | 26.70 | 28.67 | 28.67 | 3,640,300 |
|
May 19, 2026
|
26.33 | 28.09 | 26.11 | 26.77 | 26.77 | 6,014,600 |
|
May 18, 2026
|
27.46 | 27.51 | 25.06 | 25.60 | 25.60 | 4,215,400 |
|
May 15, 2026
|
28.30 | 28.55 | 27.00 | 27.30 | 27.30 | 5,095,700 |
|
May 14, 2026
|
30.32 | 30.32 | 29.04 | 29.26 | 29.26 | 3,553,300 |
|
May 13, 2026
|
31.80 | 31.85 | 29.45 | 30.99 | 30.99 | 4,674,900 |
|
May 12, 2026
|
32.44 | 32.44 | 29.78 | 31.74 | 31.74 | 4,036,500 |
|
May 11, 2026
|
30.00 | 34.24 | 29.86 | 33.11 | 33.11 | 6,020,300 |
|
May 8, 2026
|
30.35 | 31.59 | 29.34 | 30.18 | 30.18 | 3,684,200 |
|
May 7, 2026
|
31.50 | 32.07 | 29.23 | 29.96 | 29.96 | 3,766,200 |
|
May 6, 2026
|
28.14 | 32.80 | 27.77 | 31.80 | 31.80 | 7,545,600 |
|
May 5, 2026
|
29.49 | 29.68 | 27.81 | 28.46 | 28.46 | 5,475,000 |
|
May 4, 2026
|
30.68 | 31.56 | 28.81 | 29.76 | 29.76 | 6,264,200 |
|
May 1, 2026
|
32.53 | 34.18 | 30.45 | 30.53 | 30.53 | 5,676,100 |
|
Apr 30, 2026
|
31.80 | 32.74 | 30.20 | 31.73 | 31.73 | 10,214,100 |
|
Apr 29, 2026
|
35.47 | 35.51 | 29.75 | 31.08 | 31.08 | 12,635,500 |
|
Apr 28, 2026
|
34.69 | 37.10 | 33.00 | 34.11 | 34.11 | 14,895,000 |
|
Apr 27, 2026
|
32.02 | 35.98 | 30.50 | 35.98 | 35.98 | 28,463,900 |
|
Apr 24, 2026
|
30.11 | 31.33 | 26.90 | 29.20 | 29.20 | 44,389,400 |
