Constellation Energy Corporation - CEG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 09, 2026	339.5	342.52	342.52	343.88	333.67	5.88M
January 08, 2026	337	322.54	322.54	338.63	321.61	4.11M
January 07, 2026	352.11	338.63	338.6	352.43	334.79	2.8M
January 06, 2026	358.45	354.58	354.58	359.8	346.74	2.44M
January 05, 2026	372.33	354.94	354.94	378.5	349.54	3.1M
January 02, 2026	358	366.25	366.25	373.23	358	2.33M
December 31, 2025	357.72	353.27	353.27	360.42	352.96	1.23M
December 30, 2025	358.69	357.05	357.05	360.68	355.31	969,829
December 29, 2025	360	358.33	358.33	369	358.03	1.58M
December 26, 2025	363.24	360.48	360.48	363.35	358.4	627,066
December 24, 2025	360.62	363.95	363.95	364.56	359	628,303
December 23, 2025	353.14	361.33	361.33	364.31	353	1.4M
December 22, 2025	363.28	357.81	357.81	363.95	355.4	1.39M
December 19, 2025	361.43	355.32	355.32	368.64	354.19	3.13M
December 18, 2025	351.99	361.05	361.05	371.24	348.78	3.75M
December 17, 2025	368.52	340.97	340.97	372	334.18	4.54M
December 16, 2025	355.5	365.63	365.63	368.18	350.33	2.34M
December 15, 2025	356.65	357.14	357.14	360.96	350.67	2.63M
December 12, 2025	379	352.13	352.13	380.78	351.22	3.17M
December 11, 2025	360.75	378.69	378.69	380	354.34	2.13M
December 10, 2025	358.55	362.07	362.07	363.52	346.4	1.94M
December 09, 2025	356.2	359.15	359.15	364.66	354.01	1.35M
December 08, 2025	362.77	357.67	357.67	364.25	354	1.64M
December 05, 2025	369.17	359.82	359.82	370.07	357.12	2.01M
December 04, 2025	360.98	368.62	368.62	374.45	358.5	2.03M
December 03, 2025	361.19	361.26	361.26	365.47	355.21	1.56M
December 02, 2025	362.54	363.67	363.67	368.71	358.95	1.92M
December 01, 2025	359.33	359.05	359.05	361.29	354	2.01M
November 28, 2025	362.14	364.36	364.36	366.16	359.89	1.07M
November 26, 2025	355.39	359.09	359.09	361.14	355	1.39M
November 25, 2025	353.4	351.6	351.6	355.54	339.34	1.64M
November 24, 2025	339.75	354.11	354.11	355.5	336.77	2.39M
November 21, 2025	343.03	338.11	338.11	344	330.86	2.85M
November 20, 2025	368.25	345.78	345.78	379.08	345.25	4.09M
November 19, 2025	344.28	357.48	357.48	362.72	342.93	3.31M
November 18, 2025	333.75	339.35	339.35	344.5	333.75	2.8M
November 17, 2025	336.69	338.67	338.67	347.99	334.08	2.13M
November 14, 2025	328.93	338.53	338.53	351.97	326.83	2.35M
November 13, 2025	350	335.74	335.74	350.68	333.66	3.25M
November 12, 2025	354.63	354.02	354.02	354.99	346.2	1.99M
November 11, 2025	359.62	351.67	351.67	363.56	348.43	1.83M
November 10, 2025	367.2	360.93	360.93	378.78	352.67	2.44M
November 07, 2025	335.68	358.39	358.39	359.03	332.38	5.77M
November 06, 2025	360.87	351.3	351.3	363.88	348.8	3.9M
November 05, 2025	364.5	363.25	363.25	370.98	357.06	2.89M
November 04, 2025	367.2	362.82	362.82	374.44	360.48	2.95M
November 03, 2025	380.92	377.71	377.71	384.98	375.16	2.5M
October 31, 2025	388	377	377	388.47	372.15	2.36M
October 30, 2025	397.15	382.48	382.48	400.98	381.99	2.21M
October 29, 2025	382.08	401.43	401.43	406.04	380.55	2.48M
October 28, 2025	397.03	384.95	384.95	401	375.5	2.82M
October 27, 2025	392.75	391.15	391.15	395.63	384.15	2.64M
October 24, 2025	376.43	389.19	389.19	391.12	373.6	3M
October 23, 2025	354	365.8	365.8	367.54	353.79	2.23M
October 22, 2025	362	350.06	350.06	362.94	343.47	3.49M
October 21, 2025	368.28	358.79	358.79	369.55	355.25	2.7M
October 20, 2025	395.94	370	370	398.5	368.13	3.07M
October 17, 2025	391.3	386.5	386.5	402.01	382.88	2.73M
October 16, 2025	406.84	396.53	396.53	411.69	394.72	2.99M
October 15, 2025	396.98	403.95	403.95	412.58	395.7	3.36M

Constellation Energy Corporation (CEG) NASDAQ