NuScale Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	35.81	36.08	34.88	34.99	-	-2.62%	1,151,727
Aug 14, 2025	36.95	37.73	35.22	35.93	35.93	-3.67%	10,882,030
Aug 13, 2025	39.25	39.50	36.31	37.30	37.30	-2.28%	13,281,567
Aug 12, 2025	38.69	39.79	38.06	38.17	38.17	-0.21%	11,139,819
Aug 11, 2025	39.98	40.74	38.02	38.25	38.25	-2.80%	13,769,785
Aug 8, 2025	44.22	44.74	38.86	39.35	39.35	-11.93%	21,723,336
Aug 7, 2025	46.50	46.72	43.34	44.68	44.68	-2.72%	12,678,603
Aug 6, 2025	45.70	47.36	44.33	45.93	45.93	1.77%	11,221,151
Aug 5, 2025	44.50	48.56	43.70	45.13	45.13	4.03%	16,985,955
Aug 4, 2025	46.18	46.80	42.38	43.38	43.38	-2.36%	14,471,053
Aug 1, 2025	45.72	45.98	41.91	44.43	44.43	-11.51%	26,341,435
Jul 31, 2025	50.96	53.45	49.88	50.21	50.21	-0.59%	12,515,912
Jul 30, 2025	49.59	52.24	49.01	50.51	50.51	3.14%	10,481,071
Jul 29, 2025	50.99	52.98	47.61	48.97	48.97	-3.96%	9,449,691
Jul 28, 2025	53.30	53.50	49.39	50.99	50.99	-1.32%	9,616,813
Jul 25, 2025	49.20	52.24	48.60	51.67	51.67	1.25%	9,932,703
Jul 24, 2025	47.34	53.39	46.74	51.03	51.03	6.65%	17,648,622
Jul 23, 2025	47.00	49.24	45.01	47.85	47.85	7.67%	13,539,258
Jul 22, 2025	45.87	45.87	42.12	44.44	44.44	-2.20%	10,660,434
Jul 21, 2025	50.77	50.94	45.29	45.44	45.44	-9.57%	13,695,934
Jul 18, 2025	47.11	50.88	46.12	50.25	50.25	7.30%	14,382,336
Jul 17, 2025	46.66	49.27	45.55	46.83	46.83	1.61%	15,631,042
Jul 16, 2025	42.12	46.31	41.56	46.09	46.09	7.24%	15,747,408
Jul 15, 2025	41.85	43.71	40.37	42.98	42.98	2.04%	14,511,485
Jul 14, 2025	37.51	42.70	36.61	42.12	42.12	12.38%	22,373,618
Jul 11, 2025	35.61	37.94	35.27	37.48	37.48	4.05%	10,642,585
Jul 10, 2025	35.46	36.42	34.52	36.02	36.02	1.58%	8,646,456
Jul 9, 2025	35.38	35.91	33.63	35.46	35.46	1.08%	7,638,767
Jul 8, 2025	37.00	37.50	34.62	35.08	35.08	-4.41%	9,832,561
Jul 7, 2025	35.50	36.94	34.15	36.70	36.70	2.29%	6,922,229
Jul 3, 2025	35.52	36.46	34.61	35.88	35.88	1.90%	5,842,801
Jul 2, 2025	36.48	36.91	35.01	35.21	35.21	-2.52%	8,222,730
Jul 1, 2025	39.00	39.00	35.40	36.12	36.12	-8.70%	13,562,923
Jun 30, 2025	39.14	40.17	37.91	39.56	39.56	3.56%	10,735,587
Jun 27, 2025	40.04	41.05	37.07	38.20	38.20	-0.10%	19,169,605
Jun 26, 2025	39.69	39.80	37.89	38.24	38.24	-1.09%	9,834,600
Jun 25, 2025	41.94	42.46	38.06	38.66	38.66	-10.59%	15,243,027
Jun 24, 2025	38.68	43.40	38.32	43.24	43.24	18.47%	21,270,534
Jun 23, 2025	37.72	39.58	35.02	36.50	36.50	-1.88%	12,979,152
Jun 20, 2025	40.59	40.59	37.03	37.20	37.20	-5.01%	12,288,656
Jun 18, 2025	40.50	40.77	38.60	39.16	39.16	-0.20%	10,568,311
Jun 17, 2025	44.00	44.76	39.01	39.24	39.24	-7.65%	15,126,426
Jun 16, 2025	41.42	45.31	40.61	42.49	42.49	9.45%	17,909,877
Jun 13, 2025	39.71	41.28	38.70	38.82	38.82	-3.86%	9,819,505
Jun 12, 2025	39.93	42.91	39.40	40.38	40.38	-2.93%	18,131,296
Jun 11, 2025	35.66	41.89	35.10	41.60	41.60	20.41%	32,819,426
Jun 10, 2025	35.61	38.39	33.68	34.55	34.55	-1.96%	17,364,099
Jun 9, 2025	35.10	35.53	33.25	35.24	35.24	2.56%	11,572,721
Jun 6, 2025	31.28	34.57	30.74	34.36	34.36	10.66%	14,203,528
Jun 5, 2025	31.20	32.40	29.82	31.05	31.05	-0.45%	14,344,177