MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NUCL — Eagle Nuclear Energy Corp. Common stock
NasdaqEagle Nuclear Energy Corp. Common stock
$6.29
+0.04(+0.64%)
- O
- 6.20
- H
- 6.50
- L
- 6.20
- V
- 200.3K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$6.29
Period Return-27.28%
Period High$14.22
Period Low$4.55
Avg Daily Volume401.5K
Total Trading Days155
NUCL — Historical OHLCV Price & Volume Table
Feb 25, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $6.20 | $6.50 | $6.20 | $6.29 | +$0.04 | +0.64% | 200,297 | $6.36 | $6.20 $6.50 |
| Oct 5, 2026 | $5.92 | $6.25 | $5.88 | $6.25 | +$0.32 | +5.40% | 139,443 | $6.17 | $5.88 $6.25 |
| Oct 2, 2026 | $6.18 | $6.32 | $5.85 | $5.93 | $-0.18 | -2.95% | 169,035 | $6.11 | $5.85 $6.32 |
| Oct 1, 2026 | $6.31 | $6.37 | $6.06 | $6.11 | $-0.25 | -3.93% | 142,161 | $6.16 | $6.06 $6.37 |
| Sep 30, 2026 | $6.30 | $6.50 | $6.20 | $6.36 | +$0.06 | +0.95% | 399,436 | $6.37 | $6.20 $6.50 |
| Sep 29, 2026 | $6.35 | $6.44 | $6.14 | $6.30 | $-0.03 | -0.47% | 124,870 | $6.29 | $6.14 $6.44 |
| Sep 28, 2026 | $6.11 | $6.39 | $6.01 | $6.33 | +$0.17 | +2.76% | 188,093 | $6.28 | $6.01 $6.39 |
| Sep 25, 2026 | $6.14 | $6.29 | $6.10 | $6.16 | +$0.05 | +0.82% | 187,193 | $6.19 | $6.10 $6.29 |
| Sep 24, 2026 | $6.17 | $6.22 | $6.00 | $6.11 | $-0.11 | -1.77% | 182,771 | $6.09 | $6.00 $6.22 |
| Sep 23, 2026 | $6.35 | $6.35 | $6.05 | $6.22 | $-0.16 | -2.51% | 142,921 | $6.24 | $6.05 $6.35 |
| Sep 22, 2026 | $6.19 | $6.39 | $6.15 | $6.38 | +$0.19 | +3.07% | 174,381 | $6.32 | $6.15 $6.39 |
| Sep 21, 2026 | $6.20 | $6.55 | $6.00 | $6.19 | $-0.09 | -1.43% | 344,103 | $6.31 | $6.00 $6.55 |
| Sep 18, 2026 | $6.20 | $6.33 | $5.75 | $6.28 | +$0.09 | +1.37% | 1,330,887 | $6.13 | $5.75 $6.33 |
| Sep 17, 2026 | $6.35 | $6.53 | $6.12 | $6.20 | +$0.02 | +0.24% | 187,759 | $6.25 | $6.12 $6.53 |
| Sep 16, 2026 | $6.17 | $6.24 | $6.04 | $6.18 | +$0.01 | +0.16% | 134,997 | $6.14 | $6.04 $6.24 |
| Sep 15, 2026 | $6.38 | $6.38 | $5.89 | $6.17 | $-0.01 | -0.16% | 238,264 | $6.05 | $5.89 $6.38 |
| Sep 14, 2026 | $6.16 | $6.35 | $5.97 | $6.18 | $-0.08 | -1.28% | 239,943 | $6.15 | $5.97 $6.35 |
| Sep 11, 2026 | $6.46 | $6.53 | $6.12 | $6.26 | $-0.16 | -2.49% | 241,775 | $6.29 | $6.12 $6.53 |
| Sep 10, 2026 | $6.51 | $6.75 | $6.37 | $6.42 | $-0.17 | -2.58% | 217,865 | $6.53 | $6.37 $6.75 |
| Sep 9, 2026 | $6.62 | $6.82 | $6.44 | $6.59 | $-0.06 | -0.90% | 234,620 | $6.64 | $6.44 $6.82 |
| Sep 8, 2026 | $6.77 | $6.92 | $6.63 | $6.65 | $-0.11 | -1.63% | 333,199 | $6.75 | $6.63 $6.92 |
| Sep 4, 2026 | $6.80 | $6.84 | $6.68 | $6.76 | $-0.04 | -0.59% | 184,831 | $6.76 | $6.68 $6.84 |
| Sep 3, 2026 | $6.95 | $6.97 | $6.62 | $6.80 | $-0.15 | -2.16% | 268,945 | $6.86 | $6.62 $6.97 |
| Sep 2, 2026 | $6.82 | $7.02 | $6.71 | $6.95 | +$0.30 | +4.51% | 391,469 | $6.88 | $6.71 $7.02 |
| Sep 1, 2026 | $6.87 | $7.01 | $6.60 | $6.65 | $-0.34 | -4.86% | 257,294 | $6.73 | $6.60 $7.01 |
| Aug 31, 2026 | $6.76 | $7.10 | $6.75 | $6.99 | +$0.23 | +3.40% | 234,019 | $6.99 | $6.75 $7.10 |
| Aug 28, 2026 | $7.16 | $7.18 | $6.71 | $6.76 | $-0.41 | -5.72% | 170,367 | $6.86 | $6.71 $7.18 |
| Aug 27, 2026 | $7.01 | $7.27 | $6.71 | $7.17 | +$0.16 | +2.28% | 227,736 | $7.02 | $6.71 $7.27 |
| Aug 26, 2026 | $7.30 | $7.30 | $6.83 | $7.01 | $-0.19 | -2.64% | 329,489 | $6.99 | $6.83 $7.30 |
| Aug 25, 2026 | $7.16 | $7.33 | $7.09 | $7.20 | +$0.13 | +1.84% | 324,589 | $7.20 | $7.09 $7.33 |