Constellation Energy Corporation CEG
NASDAQ · United States · Utilities
$254.02-10.56 (-3.99%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $254.02 | -3.99% | $261.73 | $263.71 | $247.20 | 4.41M |
| 2026-09-29 | $264.58 | +1.59% | $261.73 | $270.11 | $261.22 | 1.88M |
| 2026-09-28 | $260.43 | -1.08% | $261.75 | $262.66 | $257.38 | 2.12M |
| 2026-09-25 | $263.27 | +0.63% | $262.00 | $266.38 | $260.43 | 1.93M |
| 2026-09-24 | $261.62 | -0.86% | $261.70 | $263.83 | $258.50 | 1.69M |
| 2026-09-23 | $263.88 | +0.16% | $261.92 | $264.23 | $258.11 | 2.98M |
| 2026-09-22 | $263.46 | +0.52% | $263.66 | $266.27 | $259.61 | 2.48M |
| 2026-09-21 | $262.11 | +2.91% | $256.38 | $265.85 | $250.55 | 3.40M |
| 2026-09-18 | $254.71 | -3.08% | $260.25 | $262.42 | $254.56 | 6.54M |
| 2026-09-17 | $262.80 | +1.26% | $264.87 | $269.40 | $259.32 | 3.42M |
| 2026-09-16 | $259.53 | -0.14% | $262.60 | $263.26 | $254.71 | 2.74M |
| 2026-09-15 | $259.89 | -1.77% | $265.80 | $266.88 | $259.61 | 2.96M |
| 2026-09-14 | $264.57 | -7.09% | $276.52 | $276.52 | $264.32 | 3.71M |
| 2026-09-11 | $284.75 | -0.43% | $290.58 | $291.30 | $284.08 | 1.72M |
| 2026-09-10 | $285.97 | -2.70% | $290.16 | $294.84 | $285.82 | 2.35M |
| 2026-09-09 | $293.90 | -1.72% | $296.70 | $298.08 | $292.75 | 2.24M |
| 2026-09-08 | $299.05 | +0.03% | $304.00 | $305.80 | $296.63 | 3.83M |
| 2026-09-04 | $298.96 | +4.88% | $284.04 | $299.73 | $284.04 | 2.90M |
| 2026-09-03 | $285.05 | -1.72% | $292.40 | $296.62 | $282.25 | 3.14M |
| 2026-09-02 | $290.04 | +3.47% | $280.00 | $290.81 | $277.88 | 2.93M |
| 2026-09-01 | $280.31 | +2.02% | $269.58 | $284.25 | $268.00 | 2.41M |
| 2026-08-31 | $274.77 | -0.72% | $274.67 | $279.44 | $274.06 | 2.57M |
| 2026-08-28 | $276.75 | -2.00% | $281.53 | $284.19 | $275.99 | 1.77M |
| 2026-08-27 | $282.41 | +1.03% | $280.15 | $283.81 | $279.09 | 1.77M |
| 2026-08-26 | $279.52 | +0.40% | $278.20 | $285.26 | $278.11 | 1.94M |
| 2026-08-25 | $278.42 | +1.82% | $274.41 | $279.92 | $272.65 | 2.51M |
| 2026-08-24 | $273.43 | +0.20% | $271.59 | $275.61 | $269.53 | 2.62M |
| 2026-08-21 | $272.88 | -0.01% | $275.54 | $277.21 | $270.57 | 2.03M |
| 2026-08-20 | $272.92 | -0.46% | $273.45 | $277.96 | $271.07 | 2.18M |
| 2026-08-19 | $274.17 | +2.75% | $268.55 | $274.99 | $267.84 | 2.43M |
| 2026-08-18 | $266.83 | -4.09% | $275.75 | $279.56 | $264.82 | 3.76M |
| 2026-08-17 | $278.20 | -1.52% | $285.47 | $286.30 | $273.52 | 2.20M |
| 2026-08-14 | $282.50 | +1.39% | $281.20 | $287.00 | $280.67 | 2.02M |
| 2026-08-13 | $278.64 | -0.01% | $279.81 | $282.76 | $276.70 | 2.26M |
| 2026-08-12 | $278.68 | +0.11% | $284.50 | $285.50 | $277.95 | 2.93M |
| 2026-08-11 | $278.36 | +2.93% | $272.96 | $280.36 | $271.50 | 2.72M |
| 2026-08-10 | $270.43 | +0.20% | $270.30 | $275.17 | $268.36 | 1.93M |
| 2026-08-07 | $269.89 | +3.37% | $263.92 | $270.99 | $261.37 | 2.61M |
| 2026-08-06 | $261.10 | -1.52% | $277.92 | $280.00 | $260.67 | 4.86M |
| 2026-08-05 | $265.12 | -0.80% | $270.17 | $274.01 | $263.26 | 3.15M |
| 2026-08-04 | $267.25 | -2.36% | $277.30 | $277.30 | $263.53 | 3.82M |
| 2026-08-03 | $273.71 | +4.17% | $264.95 | $274.69 | $261.84 | 2.33M |
| 2026-07-31 | $262.75 | -0.31% | $266.45 | $269.86 | $260.84 | 1.85M |
| 2026-07-30 | $263.56 | +2.17% | $262.64 | $270.27 | $261.90 | 3.26M |
| 2026-07-29 | $257.95 | -0.72% | $260.79 | $263.88 | $256.16 | 2.86M |
| 2026-07-28 | $259.82 | -3.77% | $263.36 | $266.58 | $257.65 | 2.97M |
| 2026-07-27 | $270.00 | -1.59% | $276.00 | $277.19 | $267.74 | 3.08M |
| 2026-07-24 | $274.35 | -0.45% | $276.00 | $279.60 | $272.74 | 2.67M |
| 2026-07-23 | $275.60 | +0.25% | $271.92 | $278.19 | $271.58 | 2.57M |
| 2026-07-22 | $274.90 | +4.84% | $263.26 | $275.54 | $261.84 | 3.31M |
| 2026-07-21 | $262.22 | +3.44% | $255.72 | $264.45 | $255.72 | 2.49M |
| 2026-07-20 | $253.50 | +0.44% | $255.42 | $256.52 | $251.33 | 2.23M |
| 2026-07-17 | $252.39 | +0.25% | $247.37 | $254.29 | $244.95 | 2.32M |
| 2026-07-16 | $251.77 | -2.46% | $257.25 | $257.36 | $249.00 | 2.86M |
| 2026-07-15 | $258.11 | +0.66% | $258.70 | $264.12 | $255.50 | 2.12M |
| 2026-07-14 | $256.43 | -0.44% | $262.00 | $266.00 | $255.18 | 3.22M |
| 2026-07-13 | $257.57 | +2.46% | $250.51 | $257.59 | $250.51 | 2.75M |
| 2026-07-10 | $251.38 | +0.26% | $250.32 | $252.72 | $249.05 | 2.00M |
| 2026-07-09 | $250.74 | +2.54% | $248.20 | $251.63 | $245.74 | 2.81M |
| 2026-07-08 | $244.52 | +2.01% | $237.01 | $244.81 | $236.56 | 2.78M |
| 2026-07-07 | $239.71 | -2.51% | $243.66 | $245.55 | $238.46 | 3.59M |
| 2026-07-06 | $245.87 | +2.77% | $241.43 | $247.40 | $241.20 | 3.36M |
| 2026-07-02 | $239.25 | +1.16% | $238.10 | $244.09 | $236.68 | 4.27M |
| 2026-07-01 | $236.50 | -4.78% | $246.98 | $248.27 | $228.63 | 8.69M |
| 2026-06-30 | $248.37 | -4.22% | $256.81 | $260.29 | $245.88 | 5.11M |
| 2026-06-29 | $259.32 | -1.78% | $266.82 | $268.55 | $257.99 | 3.03M |
| 2026-06-26 | $264.02 | -1.74% | $265.25 | $269.45 | $260.28 | 3.92M |
| 2026-06-25 | $268.69 | +0.27% | $270.00 | $275.81 | $268.25 | 3.54M |
| 2026-06-24 | $267.97 | -0.85% | $272.85 | $274.02 | $266.34 | 2.68M |
| 2026-06-23 | $270.26 | -1.91% | $268.40 | $275.42 | $267.50 | 3.39M |
| 2026-06-22 | $275.53 | +0.54% | $274.86 | $279.74 | $272.10 | 2.75M |
| 2026-06-18 | $274.06 | +2.58% | $268.73 | $282.77 | $268.00 | 6.99M |
| 2026-06-17 | $267.17 | -0.31% | $267.37 | $272.22 | $264.71 | 3.36M |
| 2026-06-16 | $268.00 | +2.15% | $263.59 | $272.42 | $261.90 | 3.80M |
| 2026-06-15 | $262.35 | +3.39% | $259.73 | $264.92 | $256.12 | 3.83M |
| 2026-06-12 | $253.76 | +2.86% | $249.83 | $255.12 | $247.65 | 3.41M |
| 2026-06-11 | $246.71 | +1.82% | $244.98 | $248.31 | $242.90 | 5.10M |
| 2026-06-10 | $242.30 | -3.72% | $249.02 | $250.54 | $240.51 | 4.07M |
| 2026-06-09 | $251.65 | +0.39% | $252.65 | $256.47 | $245.45 | 3.55M |
| 2026-06-08 | $250.67 | -1.63% | $256.10 | $256.10 | $250.14 | 3.63M |
| 2026-06-05 | $254.83 | -3.69% | $261.00 | $261.86 | $253.68 | 4.13M |
| 2026-06-04 | $264.59 | -0.99% | $266.86 | $268.64 | $261.20 | 3.47M |
| 2026-06-03 | $267.24 | -1.98% | $272.71 | $274.50 | $265.23 | 4.37M |
| 2026-06-02 | $272.65 | +2.62% | $266.99 | $275.00 | $260.30 | 7.77M |
| 2026-06-01 | $265.70 | -7.66% | $275.00 | $278.61 | $264.21 | 11.48M |
| 2026-05-29 | $287.75 | +0.50% | $286.44 | $290.90 | $284.67 | 2.49M |
| 2026-05-28 | $286.31 | -0.82% | $285.23 | $289.89 | $281.11 | 2.38M |
| 2026-05-27 | $288.68 | -4.27% | $300.62 | $300.81 | $286.69 | 3.35M |
| 2026-05-26 | $301.57 | +2.55% | $300.01 | $310.45 | $299.08 | 3.61M |
| 2026-05-22 | $294.07 | +2.88% | $287.52 | $296.90 | $286.99 | 2.88M |