Eagle Nuclear Energy Stock Price History
NASDAQ: NUCLBasic MaterialsOther Metals and MineralsUSD
5.73-0.32 (-5.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NUCL price history at a glance
The price history for Eagle Nuclear Energy (NUCL) on this page begins on February 23, 2026, when the stock closed at $4.82; it most recently closed at $5.73 on October 5, 2026. The highest price in this record is $14.22, reached on April 20, 2026; the latest close is 59.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $14.22
- Date of high
- Apr 20, 2026
- Low since 2026
- $4.55
- Date of low
- Feb 23, 2026
- 52-week high
- $14.22
- 52-week low
- $4.55
- Last close
- $5.73
NUCL returns
1 week
-3.37%
1 month
-13.05%
3 months
-15.74%
6 months
-33.45%
NUCL price return, excluding dividends.
NUCL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.04 | 6.10 | 5.64 | 5.73 | -5.29% | |
| 6.11 | 6.12 | 5.88 | 6.05 | -0.98% | |
| 6.15 | 6.18 | 6.03 | 6.11 | -2.86% | |
| 6.20 | 6.50 | 6.20 | 6.29 | +0.64% | |
| 5.92 | 6.25 | 5.88 | 6.25 | +5.40% | |
| 6.18 | 6.32 | 5.85 | 5.93 | -2.95% | |
| 6.31 | 6.37 | 6.06 | 6.11 | -3.93% | |
| 6.30 | 6.50 | 6.20 | 6.36 | +0.95% | |
| 6.35 | 6.44 | 6.14 | 6.30 | -0.47% | |
| 6.11 | 6.39 | 6.01 | 6.33 | +2.76% | |
| 6.14 | 6.29 | 6.10 | 6.16 | +0.82% | |
| 6.17 | 6.22 | 6.00 | 6.11 | -1.77% | |
| 6.35 | 6.35 | 6.05 | 6.22 | -2.51% | |
| 6.19 | 6.39 | 6.15 | 6.38 | +3.07% | |
| 6.20 | 6.55 | 6.00 | 6.19 | -1.43% | |
| 6.20 | 6.33 | 5.75 | 6.28 | +1.29% | |
| 6.35 | 6.53 | 6.12 | 6.20 | +0.32% | |
| 6.17 | 6.24 | 6.04 | 6.18 | +0.16% | |
| 6.38 | 6.38 | 5.89 | 6.17 | -0.16% | |
| 6.16 | 6.35 | 5.97 | 6.18 | -1.28% | |
| 6.46 | 6.53 | 6.12 | 6.26 | -2.49% | |
| 6.51 | 6.75 | 6.37 | 6.42 | -2.58% | |
| 6.62 | 6.82 | 6.44 | 6.59 | -0.90% | |
| 6.77 | 6.92 | 6.63 | 6.65 | -1.63% | |
| 6.80 | 6.84 | 6.68 | 6.76 | -0.59% | |
| 6.95 | 6.97 | 6.62 | 6.80 | -2.16% | |
| 6.82 | 7.02 | 6.71 | 6.95 | +4.51% | |
| 6.87 | 7.01 | 6.60 | 6.65 | -4.86% | |
| 6.76 | 7.10 | 6.75 | 6.99 | +3.40% | |
| 7.16 | 7.18 | 6.71 | 6.76 | -5.72% | |
| 7.01 | 7.27 | 6.71 | 7.17 | +2.28% | |
| 7.30 | 7.30 | 6.83 | 7.01 | -2.64% | |
| 7.16 | 7.33 | 7.09 | 7.20 | +1.84% | |
| 7.13 | 7.71 | 6.81 | 7.07 | -3.02% | |
| 7.38 | 7.83 | 7.06 | 7.29 | -1.22% | |
| 7.64 | 7.77 | 7.24 | 7.38 | -2.77% | |
| 7.83 | 8.07 | 7.55 | 7.59 | -2.69% | |
| 7.54 | 7.99 | 7.34 | 7.80 | +2.36% | |
| 8.05 | 8.07 | 7.55 | 7.62 | -4.75% | |
| 7.80 | 8.11 | 7.63 | 8.00 | +2.04% | |
| 7.69 | 8.08 | 7.58 | 7.84 | +0.90% | |
| 7.93 | 8.06 | 7.51 | 7.77 | -0.89% | |
| 7.65 | 8.00 | 7.55 | 7.84 | +0.51% | |
| 7.77 | 7.99 | 7.30 | 7.80 | +0.39% | |
| 7.11 | 8.04 | 7.00 | 7.77 | +10.84% | |
| 6.59 | 7.14 | 6.50 | 7.01 | +4.32% | |
| 6.80 | 6.84 | 6.14 | 6.72 | +0.30% | |
| 6.33 | 6.95 | 6.26 | 6.70 | +8.59% | |
| 5.61 | 6.38 | 5.50 | 6.17 | +8.25% | |
| 5.80 | 6.58 | 5.39 | 5.70 | -1.21% | |
| 5.76 | 6.18 | 5.67 | 5.77 | +2.67% | |
| 5.68 | 5.89 | 5.51 | 5.62 | +3.31% | |
| 5.35 | 5.93 | 5.35 | 5.44 | -1.27% | |
| 5.30 | 5.70 | 5.30 | 5.51 | +2.23% | |
| 6.00 | 6.18 | 5.30 | 5.39 | -10.32% | |
| 6.53 | 6.83 | 5.97 | 6.01 | -7.68% | |
| 6.00 | 6.80 | 5.90 | 6.51 | +10.71% | |
| 5.49 | 6.03 | 5.49 | 5.88 | +8.69% | |
| 5.69 | 5.79 | 5.35 | 5.41 | -3.57% | |
| 5.24 | 5.82 | 5.14 | 5.61 | +2.37% | |
| 5.86 | 6.08 | 5.46 | 5.48 | -7.90% | |
| 6.49 | 6.75 | 5.83 | 5.95 | -4.95% | |
| 6.40 | 6.51 | 5.89 | 6.26 | -1.11% | |
| 6.80 | 6.80 | 6.16 | 6.33 | -6.91% | |
| 7.04 | 7.20 | 6.61 | 6.80 | -3.68% | |
| 7.28 | 7.98 | 7.01 | 7.06 | -2.75% | |
| 7.30 | 7.33 | 6.96 | 7.26 | -2.02% | |
| 7.79 | 7.90 | 7.18 | 7.41 | -5.84% | |
| 8.82 | 8.83 | 7.74 | 7.87 | -11.17% | |
| 9.51 | 9.73 | 8.70 | 8.86 | -7.32% | |
| 9.50 | 9.74 | 9.27 | 9.56 | -0.52% | |
| 9.55 | 9.78 | 9.52 | 9.61 | -0.10% | |
| 9.76 | 9.91 | 9.30 | 9.62 | -2.73% | |
| 9.97 | 10.37 | 9.65 | 9.89 | -1.20% | |
| 10.22 | 10.45 | 9.92 | 10.01 | +0.70% | |
| 11.67 | 11.77 | 9.75 | 9.94 | -14.09% | |
| 10.79 | 12.16 | 10.79 | 11.57 | +8.13% | |
| 10.81 | 11.25 | 10.42 | 10.70 | -4.89% | |
| 10.24 | 11.57 | 9.47 | 11.25 | +16.34% | |
| 9.64 | 9.99 | 9.39 | 9.67 | +2.55% | |
| 9.14 | 9.56 | 9.05 | 9.43 | +2.28% | |
| 9.51 | 10.03 | 9.15 | 9.22 | -5.24% | |
| 9.65 | 9.94 | 9.39 | 9.73 | +3.51% | |
| 9.01 | 9.48 | 8.70 | 9.40 | +2.96% | |
| 9.35 | 9.73 | 8.96 | 9.13 | -2.87% | |
| 9.98 | 10.06 | 9.26 | 9.40 | -5.05% | |
| 9.58 | 10.01 | 9.29 | 9.90 | +5.10% | |
| 9.95 | 9.95 | 9.30 | 9.42 | -7.10% | |
| 9.89 | 10.16 | 9.75 | 10.14 | +1.40% | |
| 10.16 | 10.38 | 9.80 | 10.00 | -1.28% | |
| 10.41 | 10.69 | 10.05 | 10.13 | -3.34% | |
| 10.50 | 10.91 | 10.30 | 10.48 | +3.97% | |
| 10.59 | 10.80 | 9.98 | 10.08 | -5.00% | |
| 10.02 | 10.83 | 9.76 | 10.61 | +4.84% | |
| 10.75 | 11.00 | 10.05 | 10.12 | -8.58% | |
| 12.23 | 12.23 | 10.76 | 11.07 | -7.36% | |
| 12.09 | 12.29 | 11.50 | 11.95 | +6.22% | |
| 9.85 | 11.29 | 9.67 | 11.25 | +12.05% | |
| 10.70 | 10.97 | 10.01 | 10.04 | -6.60% | |
| 10.26 | 10.99 | 10.10 | 10.75 | +4.27% | |
| 10.49 | 11.25 | 10.07 | 10.31 | -2.55% | |
| 10.53 | 10.80 | 10.27 | 10.58 | -2.58% | |
| 11.16 | 11.20 | 10.41 | 10.86 | +1.59% | |
| 10.42 | 11.20 | 10.18 | 10.69 | +3.38% | |
| 10.34 | 10.64 | 10.05 | 10.34 | -0.77% | |
| 9.70 | 10.66 | 9.27 | 10.42 | +7.64% | |
| 9.78 | 10.04 | 8.90 | 9.68 | -1.33% | |
| 9.10 | 10.10 | 8.83 | 9.81 | +7.21% | |
| 9.95 | 9.95 | 8.81 | 9.15 | -8.50% | |
| 10.89 | 11.32 | 9.89 | 10.00 | -8.68% | |
| 11.01 | 11.50 | 10.55 | 10.95 | -2.14% | |
| 11.38 | 11.71 | 10.88 | 11.19 | -1.41% | |
| 11.45 | 11.81 | 11.16 | 11.35 | +1.61% | |
| 11.23 | 11.56 | 10.21 | 11.17 | +4.10% | |
| 11.35 | 11.35 | 10.40 | 10.73 | -6.61% | |
| 12.62 | 12.85 | 11.45 | 11.49 | -12.22% | |
| 13.85 | 14.22 | 12.30 | 13.09 | -0.91% | |
| 13.48 | 13.85 | 12.62 | 13.21 | +6.02% | |
| 10.94 | 13.00 | 10.87 | 12.46 | +17.55% | |
| 11.26 | 11.27 | 10.04 | 10.60 | -3.20% | |
| 11.15 | 12.10 | 10.66 | 10.95 | -2.32% | |
| 12.79 | 12.98 | 10.61 | 11.21 | -8.11% | |
| 10.25 | 13.23 | 10.05 | 12.20 | +28.15% | |
| 8.50 | 9.60 | 8.50 | 9.52 | +10.96% | |
| 8.88 | 9.25 | 8.49 | 8.58 | -1.83% | |
| 8.65 | 9.00 | 8.26 | 8.74 | +1.51% | |
| 8.47 | 8.96 | 8.34 | 8.61 | +2.26% | |
| 7.25 | 8.44 | 7.15 | 8.42 | +16.14% | |
| 7.15 | 7.33 | 6.86 | 7.25 | +1.54% | |
| 7.18 | 7.19 | 6.90 | 7.14 | -0.28% | |
| 7.49 | 7.80 | 7.07 | 7.16 | -0.28% | |
| 7.55 | 7.90 | 7.10 | 7.18 | -6.51% | |
| 7.78 | 8.22 | 7.33 | 7.68 | 0.00% | |
| 6.48 | 7.83 | 6.44 | 7.68 | +18.52% | |
| 6.78 | 7.00 | 5.82 | 6.48 | -2.70% | |
| 6.80 | 7.10 | 6.22 | 6.66 | +0.45% | |
| 7.27 | 7.43 | 6.54 | 6.63 | -9.55% | |
| 7.30 | 7.77 | 7.01 | 7.33 | +5.77% | |
| 5.15 | 6.95 | 5.14 | 6.93 | +35.09% | |
| 5.93 | 5.93 | 5.11 | 5.13 | -11.25% | |
| 5.16 | 5.86 | 5.13 | 5.78 | +11.58% | |
| 4.99 | 5.59 | 4.75 | 5.18 | +4.44% | |
| 4.80 | 5.34 | 4.63 | 4.96 | +2.69% | |
| 5.56 | 5.56 | 4.80 | 4.83 | -6.40% | |
| 5.73 | 5.85 | 5.03 | 5.16 | -7.03% | |
| 5.45 | 5.91 | 5.40 | 5.55 | +3.93% | |
| 5.60 | 5.61 | 5.11 | 5.34 | -5.82% | |
| 6.35 | 6.35 | 5.26 | 5.67 | -6.90% | |
| 5.58 | 6.35 | 5.51 | 6.09 | +12.99% | |
| 5.00 | 5.41 | 4.92 | 5.39 | +6.31% | |
| 5.15 | 5.29 | 5.00 | 5.07 | -2.12% | |
| 5.20 | 5.30 | 4.91 | 5.18 | -1.15% | |
| 5.79 | 5.98 | 5.12 | 5.24 | -9.19% | |
| 5.85 | 5.87 | 5.02 | 5.77 | -1.03% | |
| 4.81 | 5.95 | 4.67 | 5.83 | +20.95% | |
| 6.46 | 6.46 | 4.55 | 4.82 | -24.69% | |
| 8.00 | 8.00 | 5.48 | 6.40 | -26.01% | |
| 7.64 | 9.65 | 7.25 | 8.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NUCL chart for longer ranges.