Constellation Energy Corporation - CEG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	374.7	389.56	389.56	395.14	366.16	2.98M
October 13, 2025	376.32	380.91	380.91	387	375.25	3.27M
October 10, 2025	382.32	368.49	368.49	392.12	367.77	2.96M
October 09, 2025	374.03	383.23	383.23	386.86	372.75	2.87M
October 08, 2025	368.81	371	371	376.5	363.71	3.22M
October 07, 2025	363.13	358.16	358.16	371.31	355.38	2.11M
October 06, 2025	367.63	364.1	364.1	368.5	353	2.16M
October 03, 2025	359.67	360	360	376.78	358.69	3.2M
October 02, 2025	352.25	357.46	357.46	357.68	343.21	2.16M
October 01, 2025	324.94	351.14	351.14	352.25	323.88	2.41M
September 30, 2025	334.92	329.07	329.07	336.78	327.21	2.15M
September 29, 2025	334.9	334.27	334.27	340.55	322.56	2.29M
September 26, 2025	328.51	331.34	331.34	332.84	326.44	983,670
September 25, 2025	335	326.33	326.33	336.56	325.06	2.44M
September 24, 2025	339.69	339.28	339.28	344.4	335.7	1.37M
September 23, 2025	346.75	336.58	336.58	348.41	336.14	2.04M
September 22, 2025	332.97	347.12	347.12	347.33	326.5	2.88M
September 19, 2025	325.71	330.9	330.9	331.86	319.76	3.08M
September 18, 2025	325.18	322.71	322.71	330.13	319.59	1.68M
September 17, 2025	322.53	321.27	321.27	326.2	316.18	1.85M
September 16, 2025	332.05	322.91	322.91	332.27	321.51	2.37M
September 15, 2025	325.75	330.42	330.42	334.86	324.61	2.05M
September 12, 2025	318	323.48	323.48	325.41	315.28	1.31M
September 11, 2025	321.14	318	318	322.26	316.11	2.21M

Constellation Energy Corporation (CEG) NASDAQ