NuScale Power Corporation
10.81USD
-0.3700 (-3.31%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 11.18 | 53,956,300 |
| Fr 09/04/26 | 9.70 | 18,751,800 |
| Th 09/03/26 | 9.75 | 28,750,500 |
| We 09/02/26 | 9.56 | 27,545,000 |
| Tu 09/01/26 | 9.21 | 17,554,010 |
| Mo 08/31/26 | 9.27 | 23,136,408 |
| Fr 08/28/26 | 9.29 | 37,701,450 |
| Th 08/27/26 | 9.74 | 37,799,732 |
| We 08/26/26 | 9.27 | 51,432,002 |
| Tu 08/25/26 | 9.81 | 55,401,328 |
| Mo 08/24/26 | 9.05 | 46,099,123 |
| Fr 08/21/26 | 9.40 | 36,973,000 |
| Th 08/20/26 | 9.07 | 31,972,700 |
| We 08/19/26 | 9.29 | 36,176,600 |
| Tu 08/18/26 | 8.64 | 30,373,800 |
| Mo 08/17/26 | 9.19 | 23,423,100 |
| Fr 08/14/26 | 9.39 | 35,649,800 |
| Th 08/13/26 | 9.85 | 35,064,000 |
| We 08/12/26 | 9.59 | 28,975,300 |
| Tu 08/11/26 | 9.89 | 26,115,400 |
| Mo 08/10/26 | 9.18 | 21,661,500 |
| Fr 08/07/26 | 9.82 | 30,292,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 9.47 | 33,374,000 |
| We 08/05/26 | 9.38 | 32,375,400 |
| Tu 08/04/26 | 9.49 | 25,467,000 |
| Mo 08/03/26 | 9.01 | 27,710,400 |
| Fr 07/31/26 | 8.42 | 38,770,200 |
| Th 07/30/26 | 8.60 | 34,973,900 |
| We 07/29/26 | 7.59 | 31,484,100 |
| Tu 07/28/26 | 8.22 | 27,430,400 |
| Mo 07/27/26 | 8.54 | 30,265,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 8.96 | 30,040,600 |
| Mo 07/06/26 | 9.61 | 22,711,300 |
| Th 07/02/26 | 9.76 | 28,030,600 |
| We 07/01/26 | 10.15 | 23,141,500 |
| Tu 06/30/26 | 10.03 | 23,360,300 |
| Mo 06/29/26 | 10.26 | 20,705,400 |
| Fr 06/26/26 | 10.10 | 46,217,400 |
| Th 06/25/26 | 10.07 | 22,633,900 |
| We 06/24/26 | 10.21 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 12.27 | 53,228,900 |
| Tu 06/02/26 | 13.95 | 64,463,600 |
| Mo 06/01/26 | 12.89 | 41,564,800 |
| Fr 05/29/26 | 12.67 | 44,318,800 |
| Th 05/28/26 | 12.19 | 26,165,700 |
| We 05/27/26 | 12.07 | 23,685,700 |
| Tu 05/26/26 | 12.22 | 44,846,700 |
| Fr 05/22/26 | 11.40 | 30,208,000 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 12.14 | 20,538,300 |
| Th 04/30/26 | 12.46 | 27,772,200 |
| We 04/29/26 | 11.32 | 26,498,000 |
| Tu 04/28/26 | 11.82 | 27,141,200 |
| Mo 04/27/26 | 12.65 | 34,184,900 |
| Fr 04/24/26 | 11.96 | 35,018,600 |
| Th 04/23/26 | 12.72 | 67,600,200 |
| We 04/22/26 | 13.57 | 55,203,500 |
| Tu 04/21/26 | 11.67 | 46,653,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 10.84 | 19,431,800 |
| Mo 03/30/26 | 10.25 | 20,844,800 |
| Fr 03/27/26 | 10.30 | 21,049,700 |
| Th 03/26/26 | 10.99 | 16,127,400 |
| We 03/25/26 | 11.69 | 12,987,300 |
| Tu 03/24/26 | 11.43 | 17,863,200 |
| Mo 03/23/26 | 11.70 | 18,134,600 |
| Fr 03/20/26 | 11.44 | 31,825,100 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 12.85 | 24,940,700 |
| Th 02/26/26 | 13.33 | 27,785,400 |
| We 02/25/26 | 13.18 | 22,497,000 |
| Tu 02/24/26 | 13.43 | 24,592,200 |
| Mo 02/23/26 | 12.60 | 29,562,400 |
| Fr 02/20/26 | 13.44 | 25,553,500 |
| Th 02/19/26 | 14.64 | 19,686,400 |
| We 02/18/26 | 14.20 | 19,348,800 |
| Tu 02/17/26 | 14.27 | 26,562,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 19.20 | 25,061,300 |
| Mo 01/26/26 | 18.40 | 22,262,200 |
| Fr 01/23/26 | 19.77 | 24,149,700 |
| Th 01/22/26 | 20.64 | 33,790,300 |
| We 01/21/26 | 19.75 | 51,293,700 |
| Tu 01/20/26 | 19.00 | 28,057,500 |
| Fr 01/16/26 | 20.19 | 34,906,400 |
| Th 01/15/26 | 18.90 | 22,967,800 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 15.97 | 17,835,300 |
| Mo 12/22/25 | 16.43 | 24,591,900 |
| Fr 12/19/25 | 16.07 | 28,175,600 |
| Th 12/18/25 | 15.79 | 19,272,200 |
| We 12/17/25 | 15.73 | 22,147,200 |
| Tu 12/16/25 | 17.12 | 20,564,600 |
| Mo 12/15/25 | 17.41 | 21,888,200 |
| Fr 12/12/25 | 18.34 | 28,677,000 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 18.70 | 31,531,900 |
| We 11/19/25 | 21.13 | 23,102,800 |
| Tu 11/18/25 | 21.54 | 23,969,000 |
| Mo 11/17/25 | 21.06 | 24,986,200 |
| Fr 11/14/25 | 22.45 | 26,045,200 |
| Th 11/13/25 | 23.15 | 27,631,900 |
| We 11/12/25 | 25.96 | 20,965,100 |
| Tu 11/11/25 | 26.74 | 20,087,500 |
| Mo 11/10/25 | 28.43 | 31,546,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 38.37 | 30,772,200 |
| Mo 10/20/25 | 44.21 | 15,883,800 |
| Fr 10/17/25 | 44.25 | 30,755,000 |
| Th 10/16/25 | 47.64 | 41,118,400 |
| We 10/15/25 | 53.43 | 61,078,600 |
| Tu 10/14/25 | 45.79 | 23,524,700 |
| Mo 10/13/25 | 45.02 | 30,071,300 |
| Fr 10/10/25 | 39.24 | 36,466,900 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 46.77 | 52,070,400 |
| Th 09/18/25 | 38.12 | 25,964,600 |
| We 09/17/25 | 36.13 | 12,722,100 |
| Tu 09/16/25 | 37.26 | 16,497,200 |
| Mo 09/15/25 | 39.09 | 23,182,900 |
| Fr 09/12/25 | 36.34 | 12,267,800 |
| Th 09/11/25 | 35.18 | 12,727,000 |
| We 09/10/25 | 34.31 | 15,044,400 |
| Tu 09/09/25 | 35.34 | 11,157,500 |
| Fr 07/24/26 | 8.09 | 34,926,300 |
| Th 07/23/26 | 8.81 | 29,795,400 |
| We 07/22/26 | 8.68 | 39,873,900 |
| Tu 07/21/26 | 8.71 | 36,564,300 |
| Mo 07/20/26 | 7.96 | 36,380,200 |
| Fr 07/17/26 | 7.72 | 22,573,700 |
| Th 07/16/26 | 7.64 | 29,037,500 |
| We 07/15/26 | 8.36 | 20,620,300 |
| Tu 07/14/26 | 8.60 | 24,043,700 |
| Mo 07/13/26 | 8.35 | 39,091,400 |
| Fr 07/10/26 | 9.04 | 25,241,200 |
| Th 07/09/26 | 9.03 | 20,904,400 |
| We 07/08/26 | 8.76 | 18,053,500 |
| 33,372,100 |
| Tu 06/23/26 | 10.86 | 31,867,000 |
| Mo 06/22/26 | 11.24 | 33,707,700 |
| Th 06/18/26 | 11.74 | 68,495,300 |
| We 06/17/26 | 10.34 | 47,979,200 |
| Tu 06/16/26 | 9.89 | 31,702,300 |
| Mo 06/15/26 | 10.64 | 36,702,400 |
| Fr 06/12/26 | 9.89 | 31,174,400 |
| Th 06/11/26 | 9.57 | 36,369,700 |
| We 06/10/26 | 9.29 | 28,025,700 |
| Tu 06/09/26 | 10.00 | 39,208,700 |
| Mo 06/08/26 | 10.76 | 23,284,300 |
| Fr 06/05/26 | 10.50 | 50,039,700 |
| Th 06/04/26 | 12.00 | 29,704,900 |
| 11.33 |
| 30,832,500 |
| We 05/20/26 | 10.39 | 21,766,400 |
| Tu 05/19/26 | 10.06 | 28,639,300 |
| Mo 05/18/26 | 10.48 | 32,037,100 |
| Fr 05/15/26 | 11.23 | 25,080,500 |
| Th 05/14/26 | 12.06 | 28,249,000 |
| We 05/13/26 | 11.96 | 28,484,700 |
| Tu 05/12/26 | 12.00 | 41,155,200 |
| Mo 05/11/26 | 13.29 | 48,204,200 |
| Fr 05/08/26 | 12.55 | 38,130,400 |
| Th 05/07/26 | 12.58 | 39,193,500 |
| We 05/06/26 | 13.52 | 45,605,300 |
| Tu 05/05/26 | 11.87 | 18,635,000 |
| Mo 05/04/26 | 12.18 | 20,076,300 |
| Mo 04/20/26 | 12.79 | 35,210,200 |
| Fr 04/17/26 | 12.65 | 67,121,900 |
| Th 04/16/26 | 11.41 | 67,867,400 |
| We 04/15/26 | 11.71 | 58,700,600 |
| Tu 04/14/26 | 10.25 | 42,621,100 |
| Mo 04/13/26 | 9.58 | 25,411,900 |
| Fr 04/10/26 | 9.21 | 19,091,500 |
| Th 04/09/26 | 9.30 | 19,961,200 |
| We 04/08/26 | 9.86 | 29,389,000 |
| Tu 04/07/26 | 9.16 | 36,713,800 |
| Mo 04/06/26 | 10.17 | 17,819,800 |
| Th 04/02/26 | 10.15 | 26,380,300 |
| We 04/01/26 | 10.26 | 23,241,700 |
| 11.99 |
| 19,320,700 |
| We 03/18/26 | 12.03 | 15,784,600 |
| Tu 03/17/26 | 12.44 | 22,279,300 |
| Mo 03/16/26 | 11.97 | 19,342,300 |
| Fr 03/13/26 | 11.80 | 15,198,800 |
| Th 03/12/26 | 11.76 | 15,996,100 |
| We 03/11/26 | 12.38 | 18,461,600 |
| Tu 03/10/26 | 12.03 | 17,362,000 |
| Mo 03/09/26 | 12.16 | 19,611,000 |
| Fr 03/06/26 | 11.67 | 25,180,300 |
| Th 03/05/26 | 12.18 | 19,816,800 |
| We 03/04/26 | 12.54 | 18,067,300 |
| Tu 03/03/26 | 12.53 | 23,757,500 |
| Mo 03/02/26 | 13.05 | 25,880,100 |
| Fr 02/13/26 | 14.31 | 23,714,100 |
| Th 02/12/26 | 13.99 | 35,991,900 |
| We 02/11/26 | 15.57 | 27,032,000 |
| Tu 02/10/26 | 16.74 | 16,379,100 |
| Mo 02/09/26 | 17.68 | 18,801,700 |
| Fr 02/06/26 | 17.53 | 32,154,200 |
| Th 02/05/26 | 14.84 | 24,962,100 |
| We 02/04/26 | 16.20 | 28,647,500 |
| Tu 02/03/26 | 17.88 | 25,137,000 |
| Mo 02/02/26 | 16.48 | 21,558,300 |
| Fr 01/30/26 | 17.48 | 25,697,200 |
| Th 01/29/26 | 18.92 | 28,477,100 |
| We 01/28/26 | 20.48 | 29,799,900 |
| 19.83 |
| 19,538,300 |
| Tu 01/13/26 | 19.23 | 19,691,600 |
| Mo 01/12/26 | 19.72 | 25,991,100 |
| Fr 01/09/26 | 20.51 | 51,357,100 |
| Th 01/08/26 | 19.67 | 23,624,700 |
| We 01/07/26 | 19.47 | 34,849,800 |
| Tu 01/06/26 | 19.57 | 51,439,000 |
| Mo 01/05/26 | 18.78 | 68,574,500 |
| Fr 01/02/26 | 16.31 | 31,101,300 |
| We 12/31/25 | 14.17 | 16,899,500 |
| Tu 12/30/25 | 14.31 | 19,445,400 |
| Mo 12/29/25 | 14.48 | 26,422,500 |
| Fr 12/26/25 | 14.85 | 24,899,600 |
| We 12/24/25 | 16.08 | 10,249,600 |
| 21.22 |
| 22,399,100 |
| We 12/10/25 | 20.32 | 22,479,000 |
| Tu 12/09/25 | 21.32 | 16,250,000 |
| Mo 12/08/25 | 21.56 | 24,333,200 |
| Fr 12/05/25 | 21.39 | 25,834,700 |
| Th 12/04/25 | 22.85 | 42,614,600 |
| We 12/03/25 | 20.14 | 25,902,800 |
| Tu 12/02/25 | 18.91 | 19,300,200 |
| Mo 12/01/25 | 18.08 | 20,612,000 |
| Fr 11/28/25 | 20.00 | 17,890,300 |
| We 11/26/25 | 19.04 | 19,868,500 |
| Tu 11/25/25 | 18.73 | 21,529,500 |
| Mo 11/24/25 | 19.94 | 22,736,500 |
| Fr 11/21/25 | 18.60 | 24,848,500 |
| Fr 11/07/25 | 30.34 | 42,361,300 |
| Th 11/06/25 | 32.46 | 23,758,800 |
| We 11/05/25 | 37.91 | 14,542,400 |
| Tu 11/04/25 | 35.63 | 17,619,200 |
| Mo 11/03/25 | 40.83 | 15,378,700 |
| Fr 10/31/25 | 44.87 | 17,575,000 |
| Th 10/30/25 | 42.25 | 14,854,300 |
| We 10/29/25 | 43.17 | 18,613,600 |
| Tu 10/28/25 | 42.12 | 32,305,100 |
| Mo 10/27/25 | 38.71 | 14,938,400 |
| Fr 10/24/25 | 37.73 | 23,940,900 |
| Th 10/23/25 | 37.56 | 21,950,100 |
| We 10/22/25 | 34.72 | 39,024,300 |
| 40.61 |
| 22,078,400 |
| We 10/08/25 | 38.20 | 15,443,400 |
| Tu 10/07/25 | 39.21 | 19,406,600 |
| Mo 10/06/25 | 41.94 | 18,427,900 |
| Fr 10/03/25 | 40.12 | 17,498,400 |
| Th 10/02/25 | 39.51 | 18,790,600 |
| We 10/01/25 | 36.61 | 13,151,400 |
| Tu 09/30/25 | 36.00 | 20,559,300 |
| Mo 09/29/25 | 38.16 | 15,753,900 |
| Fr 09/26/25 | 38.00 | 12,613,200 |
| Th 09/25/25 | 37.70 | 21,368,700 |
| We 09/24/25 | 39.67 | 16,844,500 |
| Tu 09/23/25 | 41.64 | 21,098,400 |
| Mo 09/22/25 | 45.00 | 26,290,400 |
| Mo 09/08/25 | 33.95 | 10,257,100 |