NuScale Power Corporation - SMR-WT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 12, 2025	0.58	0.58	0.58	0.6	0.57	13.17M
February 11, 2025	0.62	0.58	0.58	0.63	0.58	11.01M
February 10, 2025	0.57	0.62	0.62	0.62	0.57	25.4M
February 07, 2025	0.5	0.59	0.59	0.59	0.5	25.4M
February 06, 2025	0.51	0.49	0.49	0.52	0.49	12.64M
February 05, 2025	0.49	0.51	0.51	0.54	0.48	16.77M
February 04, 2025	0.51	0.48	0.48	0.51	0.48	12.23M
February 03, 2025	0.46	0.52	0.52	0.52	0.46	16.69M
January 31, 2025	0.48	0.49	0.49	0.52	0.48	23.03M
January 30, 2025	0.45	0.47	0.47	0.48	0.45	16.79M
January 29, 2025	0.43	0.45	0.45	0.47	0.43	17.12M
January 28, 2025	0.44	0.43	0.43	0.44	0.4	19.9M
January 27, 2025	0.48	0.41	0.41	0.48	0.41	28.2M
January 24, 2025	0.6	0.58	0.58	0.6	0.58	17.57M
January 23, 2025	0.53	0.61	0.61	0.61	0.53	25.31M
January 22, 2025	0.52	0.54	0.54	0.54	0.52	13.85M
January 21, 2025	0.51	0.53	0.53	0.53	0.48	21.57M
January 17, 2025	0.48	0.49	0.49	0.51	0.47	17.02M
January 16, 2025	0.5	0.47	0.47	0.51	0.47	9.62M
January 15, 2025	0.45	0.49	0.49	0.49	0.45	11.08M
January 14, 2025	0.44	0.45	0.45	0.45	0.44	8.31M
January 13, 2025	0.44	0.43	0.43	0.44	0.43	10.58M
January 10, 2025	0.45	0.46	0.46	0.46	0.43	10.94M
January 08, 2025	0.45	0.43	0.43	0.47	0.42	11.54M
January 07, 2025	0.49	0.47	0.47	0.49	0.46	14.12M
January 06, 2025	0.48	0.49	0.49	0.49	0.47	19.55M
January 03, 2025	0.39	0.46	0.46	0.46	0.39	13.77M
January 02, 2025	0.41	0.38	0.38	0.41	0.38	10.03M
December 31, 2024	0.41	0.4	0.4	0.41	0.4	9.3M
December 30, 2024	0.44	0.41	0.41	0.44	0.41	11.59M
December 27, 2024	0.49	0.45	0.45	0.5	0.45	11.49M
December 26, 2024	0.48	0.49	0.49	0.49	0.46	9.01M
December 24, 2024	0.43	0.47	0.47	0.47	0.42	6.32M
December 23, 2024	0.44	0.44	0.44	0.44	0.42	7.63M
December 20, 2024	0.42	0.43	0.43	0.43	0.42	15.1M
December 19, 2024	0.43	0.43	0.43	0.43	0.43	14.89M
December 18, 2024	0.45	0.42	0.42	0.46	0.41	21.21M
December 17, 2024	0.43	0.43	0.43	0.44	0.41	10.6M
December 16, 2024	0.39	0.43	0.43	0.43	0.38	12.75M
December 13, 2024	0.39	0.4	0.4	0.4	0.39	10.43M
December 12, 2024	0.42	0.41	0.41	0.43	0.41	13.71M
December 11, 2024	0.4	0.41	0.41	0.41	0.38	13.19M
December 10, 2024	0.43	0.4	0.4	0.43	0.4	12.77M
December 09, 2024	0.49	0.44	0.44	0.49	0.44	12.84M
December 06, 2024	0.47	0.48	0.48	0.48	0.45	13.97M
December 05, 2024	0.49	0.49	0.49	0.49	0.47	11.38M
December 04, 2024	0.53	0.5	0.5	0.53	0.5	13.84M
December 03, 2024	0.55	0.51	0.51	0.55	0.51	14.25M
December 02, 2024	0.68	0.57	0.57	0.68	0.57	13.75M
November 29, 2024	0.63	0.64	0.64	0.68	0.63	13.83M
November 27, 2024	0.6	0.62	0.62	0.62	0.58	13.44M
November 26, 2024	0.6	0.58	0.58	0.61	0.58	12.79M
November 25, 2024	0.7	0.58	0.58	0.7	0.58	18.42M
November 22, 2024	0.66	0.69	0.69	0.69	0.65	15.87M
November 21, 2024	0.61	0.65	0.65	0.67	0.59	15.09M
November 20, 2024	0.64	0.61	0.61	0.64	0.6	13.2M
November 19, 2024	15.08	15.49	15.49	16.17	14.7	775,466
November 18, 2024	12.07	15.74	15.74	16.01	11.5	318,800
November 15, 2024	12.5	11.37	11.37	12.5	11	110,091
November 14, 2024	15.05	13.2	13.2	16.01	12.68	246,097

NuScale Power Corporation (SMR-WT) NYSE