Comparing Back to the side-by-side chart ↗
X-Energy, Inc. Class A Common Stock (XE) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11.11 | 11.26 | 10.07 | 10.36 | -9.52% | 8,072,600 |
| 2026-10-15 | 11.15 | 11.60 | 10.80 | 11.45 | -1.63% | 7,173,000 |
| 2026-10-14 | 12.25 | 12.37 | 11.61 | 11.64 | -8.49% | 7,192,700 |
| 2026-10-13 | 12.91 | 12.93 | 12.56 | 12.72 | -2.75% | 5,683,200 |
| 2026-10-12 | 13.54 | 13.60 | 13.04 | 13.08 | -4.60% | 3,757,000 |
| 2026-10-09 | 13.87 | 13.99 | 13.50 | 13.71 | -0.44% | 3,621,000 |
| 2026-10-08 | 14.18 | 14.23 | 13.22 | 13.77 | -4.31% | 7,428,500 |
| 2026-10-07 | 14.79 | 14.93 | 14.09 | 14.39 | -6.86% | 7,092,800 |
| 2026-10-06 | 14.80 | 16.42 | 14.80 | 15.45 | +7.22% | 11,190,900 |
| 2026-10-05 | 14.42 | 14.60 | 13.94 | 14.41 | +0.21% | 4,221,200 |
| 2026-10-02 | 14.16 | 14.78 | 13.80 | 14.38 | +3.08% | 4,445,200 |
| 2026-10-01 | 14.17 | 14.25 | 13.72 | 13.95 | -1.62% | 5,060,100 |
| 2026-09-30 | 14.47 | 14.86 | 14.17 | 14.18 | -0.77% | 3,916,800 |
| 2026-09-29 | 14.77 | 14.86 | 14.11 | 14.29 | -0.97% | 7,068,000 |
| 2026-09-28 | 15.00 | 15.26 | 14.30 | 14.43 | -4.31% | 6,023,100 |
| 2026-09-25 | 15.85 | 16.03 | 14.99 | 15.08 | -4.07% | 5,152,100 |
| 2026-09-24 | 16.25 | 16.25 | 15.66 | 15.72 | -4.03% | 5,567,200 |
| 2026-09-23 | 16.17 | 16.48 | 15.74 | 16.38 | +0.12% | 6,498,100 |
| 2026-09-22 | 16.50 | 16.61 | 15.97 | 16.36 | -0.06% | 4,319,100 |
| 2026-09-21 | 16.32 | 16.78 | 16.15 | 16.37 | +3.80% | 4,123,200 |
| 2026-09-18 | 16.28 | 16.63 | 15.44 | 15.77 | -3.43% | 16,481,100 |
| 2026-09-17 | 15.12 | 16.59 | 15.12 | 16.33 | +12.08% | 8,618,600 |
| 2026-09-16 | 15.12 | 15.32 | 14.33 | 14.57 | -3.06% | 6,709,400 |
| 2026-09-15 | 15.44 | 15.96 | 14.71 | 15.03 | -3.90% | 4,738,900 |
| 2026-09-14 | 14.93 | 16.39 | 14.90 | 15.64 | +4.76% | 9,030,400 |
| 2026-09-11 | 15.87 | 16.10 | 14.85 | 14.93 | -5.74% | 8,602,300 |
| 2026-09-10 | 16.98 | 17.38 | 15.82 | 15.84 | -8.23% | 9,223,000 |
| 2026-09-09 | 18.33 | 18.91 | 17.10 | 17.26 | -9.87% | 9,803,600 |
| 2026-09-08 | 18.05 | 19.69 | 18.00 | 19.15 | +8.13% | 9,807,100 |
| 2026-09-04 | 17.67 | 18.15 | 17.08 | 17.71 | -0.95% | 6,367,300 |
| 2026-09-03 | 18.27 | 18.80 | 17.75 | 17.88 | -1.22% | 4,624,300 |
| 2026-09-02 | 18.40 | 18.49 | 17.67 | 18.10 | -1.68% | 5,253,300 |
| 2026-09-01 | 17.79 | 19.22 | 17.63 | 18.41 | -0.22% | 9,775,500 |
| 2026-08-31 | 17.32 | 19.14 | 17.29 | 18.45 | +7.14% | 8,310,700 |
| 2026-08-28 | 18.25 | 18.43 | 17.17 | 17.22 | -6.77% | 5,644,200 |
| 2026-08-27 | 18.58 | 18.88 | 18.05 | 18.47 | +1.15% | 3,826,900 |
| 2026-08-26 | 19.10 | 20.37 | 18.05 | 18.26 | -4.45% | 4,739,300 |
| 2026-08-25 | 18.51 | 19.89 | 17.91 | 19.11 | +5.52% | 6,304,519 |
| 2026-08-24 | 18.90 | 18.98 | 17.52 | 18.11 | -3.00% | 3,674,504 |
| 2026-08-21 | 18.63 | 19.42 | 18.20 | 18.67 | +2.08% | 4,382,500 |
| 2026-08-20 | 19.77 | 19.85 | 17.93 | 18.29 | -7.86% | 4,978,900 |
| 2026-08-19 | 18.96 | 20.08 | 18.22 | 19.85 | +5.25% | 4,768,300 |
| 2026-08-18 | 19.67 | 20.59 | 18.79 | 18.86 | -7.82% | 4,918,600 |
| 2026-08-17 | 21.15 | 22.28 | 20.05 | 20.46 | -2.48% | 6,244,800 |
| 2026-08-14 | 23.08 | 23.69 | 20.45 | 20.98 | -7.70% | 5,787,600 |
| 2026-08-13 | 23.10 | 23.99 | 21.27 | 22.73 | +11.70% | 7,381,800 |
| 2026-08-12 | 21.04 | 21.28 | 19.59 | 20.35 | -1.07% | 3,033,900 |
| 2026-08-11 | 20.75 | 21.15 | 19.80 | 20.57 | -0.34% | 2,427,100 |
| 2026-08-10 | 22.96 | 23.17 | 20.54 | 20.64 | -8.87% | 4,284,800 |
| 2026-08-07 | 21.41 | 22.82 | 20.36 | 22.65 | +8.79% | 5,973,000 |
| 2026-08-06 | 18.92 | 21.24 | 18.79 | 20.82 | +9.29% | 6,770,800 |
| 2026-08-05 | 18.38 | 19.43 | 18.26 | 19.05 | +2.58% | 4,079,400 |
| 2026-08-04 | 17.59 | 18.81 | 17.41 | 18.57 | +6.79% | 4,217,700 |
| 2026-08-03 | 16.26 | 18.24 | 15.87 | 17.39 | +6.62% | 5,706,500 |
| 2026-07-31 | 17.47 | 17.75 | 16.25 | 16.31 | -4.34% | 18,348,100 |
| 2026-07-30 | 15.60 | 17.35 | 15.56 | 17.05 | +11.66% | 5,496,300 |
| 2026-07-29 | 15.59 | 16.28 | 15.23 | 15.27 | -3.29% | 5,696,800 |
| 2026-07-28 | 14.53 | 15.90 | 14.25 | 15.79 | +3.88% | 5,625,500 |
| 2026-07-27 | 14.81 | 15.44 | 13.83 | 15.20 | +4.40% | 6,068,400 |
| 2026-07-24 | 16.02 | 16.04 | 14.51 | 14.56 | -8.54% | 4,547,500 |
| 2026-07-23 | 16.12 | 16.55 | 15.44 | 15.92 | -3.22% | 3,530,400 |
| 2026-07-22 | 17.11 | 17.98 | 16.43 | 16.45 | -2.03% | 5,349,800 |
| 2026-07-21 | 15.62 | 16.84 | 15.23 | 16.79 | +7.22% | 5,718,400 |
| 2026-07-20 | 14.39 | 15.73 | 14.25 | 15.66 | +11.70% | 4,326,800 |
| 2026-07-17 | 13.61 | 14.78 | 13.48 | 14.02 | +1.37% | 5,157,500 |
| 2026-07-16 | 14.84 | 14.84 | 13.29 | 13.83 | -8.17% | 6,958,700 |
| 2026-07-15 | 15.53 | 16.56 | 14.62 | 15.06 | -1.76% | 3,835,900 |
| 2026-07-14 | 15.78 | 15.81 | 15.16 | 15.33 | -0.65% | 4,472,300 |
| 2026-07-13 | 15.76 | 16.20 | 15.30 | 15.43 | -3.32% | 3,669,600 |
| 2026-07-10 | 16.61 | 16.69 | 15.25 | 15.96 | -3.86% | 6,310,400 |
| 2026-07-09 | 16.46 | 17.08 | 16.43 | 16.60 | -2.12% | 3,451,900 |
| 2026-07-08 | 16.35 | 16.98 | 16.27 | 16.96 | +2.54% | 3,342,400 |
| 2026-07-07 | 18.00 | 18.00 | 16.36 | 16.54 | -9.72% | 6,743,400 |
| 2026-07-06 | 17.45 | 18.35 | 17.12 | 18.32 | +6.08% | 4,442,800 |
| 2026-07-02 | 18.51 | 20.18 | 17.22 | 17.27 | -6.95% | 5,362,800 |
| 2026-07-01 | 18.36 | 19.16 | 17.85 | 18.56 | +1.09% | 6,444,800 |
| 2026-06-30 | 18.66 | 18.66 | 17.77 | 18.36 | -2.39% | 4,252,600 |
| 2026-06-29 | 18.97 | 19.22 | 18.28 | 18.81 | -0.37% | 5,652,900 |
| 2026-06-26 | 18.01 | 19.34 | 17.96 | 18.88 | +2.16% | 5,820,700 |
| 2026-06-25 | 19.46 | 19.57 | 18.10 | 18.48 | -3.25% | 3,649,100 |
| 2026-06-24 | 20.78 | 20.95 | 18.72 | 19.10 | -9.44% | 4,057,600 |
| 2026-06-23 | 19.57 | 21.90 | 19.31 | 21.09 | +4.61% | 3,387,700 |
| 2026-06-22 | 21.12 | 21.34 | 19.90 | 20.16 | -6.49% | 2,917,400 |
| 2026-06-18 | 23.61 | 23.94 | 21.08 | 21.56 | -5.77% | 14,066,900 |
| 2026-06-17 | 21.25 | 23.73 | 21.22 | 22.88 | +5.78% | 5,164,100 |
| 2026-06-16 | 20.85 | 22.96 | 20.30 | 21.63 | +2.51% | 5,937,800 |
| 2026-06-15 | 19.84 | 22.22 | 19.84 | 21.10 | +13.50% | 6,413,700 |
| 2026-06-12 | 18.75 | 19.85 | 18.15 | 18.59 | -0.75% | 4,034,800 |
| 2026-06-11 | 18.19 | 18.80 | 17.37 | 18.73 | +3.94% | 6,654,600 |
| 2026-06-10 | 20.20 | 20.25 | 18.00 | 18.02 | -11.80% | 5,792,600 |
| 2026-06-09 | 22.47 | 22.75 | 19.68 | 20.43 | -8.88% | 4,166,140 |
| 2026-06-08 | 22.03 | 23.07 | 21.50 | 22.42 | +4.67% | 2,378,274 |
| 2026-06-05 | 23.61 | 23.81 | 20.90 | 21.42 | -9.43% | 6,144,300 |
| 2026-06-04 | 25.91 | 25.91 | 23.53 | 23.65 | -9.97% | 7,447,200 |
| 2026-06-03 | 26.94 | 27.09 | 25.53 | 26.27 | -4.75% | 2,888,800 |
| 2026-06-02 | 26.44 | 27.67 | 25.52 | 27.58 | +4.31% | 4,442,000 |
| 2026-06-01 | 26.49 | 27.50 | 26.13 | 26.44 | -1.75% | 2,628,300 |
| 2026-05-29 | 27.46 | 27.46 | 26.08 | 26.91 | -2.46% | 2,727,900 |
| 2026-05-28 | 27.60 | 28.35 | 26.82 | 27.59 | +0.18% | 2,440,400 |
| 2026-05-27 | 29.67 | 29.68 | 26.98 | 27.54 | -7.18% | 4,652,700 |
| 2026-05-26 | 28.32 | 30.46 | 28.30 | 29.67 | +4.77% | 3,856,000 |
| 2026-05-22 | 29.18 | 29.67 | 28.00 | 28.32 | -2.34% | 2,874,100 |
| 2026-05-21 | 28.67 | 30.47 | 28.01 | 29.00 | +1.15% | 3,176,700 |
| 2026-05-20 | 27.27 | 29.14 | 26.70 | 28.67 | +7.10% | 3,640,300 |
| 2026-05-19 | 26.33 | 28.09 | 26.11 | 26.77 | +4.57% | 6,014,600 |
| 2026-05-18 | 27.46 | 27.51 | 25.06 | 25.60 | -6.23% | 4,215,400 |
| 2026-05-15 | 28.30 | 28.55 | 27.00 | 27.30 | -6.70% | 5,095,700 |
| 2026-05-14 | 30.32 | 30.32 | 29.04 | 29.26 | -5.58% | 3,553,300 |
| 2026-05-13 | 31.80 | 31.85 | 29.45 | 30.99 | -2.36% | 4,674,900 |
| 2026-05-12 | 32.44 | 32.44 | 29.78 | 31.74 | -4.14% | 4,036,500 |
| 2026-05-11 | 30.00 | 34.24 | 29.86 | 33.11 | +9.71% | 6,020,300 |
| 2026-05-08 | 30.35 | 31.59 | 29.34 | 30.18 | +0.73% | 3,684,200 |
| 2026-05-07 | 31.50 | 32.07 | 29.23 | 29.96 | -5.79% | 3,766,200 |
| 2026-05-06 | 28.14 | 32.80 | 27.77 | 31.80 | +11.74% | 7,545,600 |
| 2026-05-05 | 29.49 | 29.68 | 27.81 | 28.46 | -4.37% | 5,475,000 |
| 2026-05-04 | 30.68 | 31.56 | 28.81 | 29.76 | -2.52% | 6,264,200 |
| 2026-05-01 | 32.53 | 34.18 | 30.45 | 30.53 | -3.78% | 5,676,100 |
| 2026-04-30 | 31.80 | 32.74 | 30.20 | 31.73 | +2.09% | 10,214,100 |
| 2026-04-29 | 35.47 | 35.51 | 29.75 | 31.08 | -8.88% | 12,635,500 |
| 2026-04-28 | 34.69 | 37.10 | 33.00 | 34.11 | -5.20% | 14,895,000 |
| 2026-04-27 | 32.02 | 35.98 | 30.50 | 35.98 | +23.22% | 28,463,900 |
| 2026-04-24 | 30.11 | 31.33 | 26.90 | 29.20 | — | 44,389,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+8.66%). Worst month: Jun (-30.56%). Based on 1 year of daily data (2026–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is X-Energy, Inc. Class A Common Stock's (XE) latest close?
10.36 on 2026-10-16, from the Closelook data lake's daily price record.
What is XE's 52-week high and low?
37.10 high and 10.07 low over the trailing 52 weeks, as of 2026-10-16.
What is X-Energy, Inc. Class A Common Stock's strongest and weakest month historically?
Historically, XE's strongest calendar month has been Apr (average +8.66%) and its weakest Jun (average -30.56%), based on 1 year of daily data (2026–2026).
How many years of seasonality does this cover?
1 year (2026–2026), computed from 122 daily bars in the Closelook data lake.