Constellation Energy Corporation (CEG) NASDAQ

275.16

+2.34001(+0.86%)

Updated at April 06 04:00PM

Currency In USD

CEG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 06, 2026	274.36	275.16	275.16	277.77	272.48	1.99M
April 02, 2026	268.17	272.82	272.82	275.64	264.74	3.2M
April 01, 2026	282.44	279.46	279.46	286.7	277.3	3.31M
March 31, 2026	275.05	279.25	279.25	284.93	270.89	6.18M
March 30, 2026	303.57	298.61	298.61	310	295	2.67M
March 27, 2026	295.98	301.55	301.49	306.94	295.91	1.83M
March 26, 2026	301	295.19	295.19	303	285.67	3.1M
March 25, 2026	302.77	303.32	303.32	309.19	300.33	2.38M
March 24, 2026	286.44	294.91	294.85	299.26	286.44	1.42M
March 23, 2026	290.53	289.76	289.76	294.64	285.51	2.7M
March 20, 2026	314.44	282.12	281.99	316.47	277.87	4.09M
March 19, 2026	313.95	316.47	316.47	318.38	306.7	2.12M
March 18, 2026	308.99	317.2	317.22	322.65	307.55	1.83M
March 17, 2026	307.98	307.69	307.69	311.01	305.55	2.01M
March 16, 2026	305.87	305.58	305.58	307.5	301.42	2.21M
March 13, 2026	303.32	301.77	301.77	308.8	298.88	1.59M
March 12, 2026	297	301.55	301.55	309.28	295	2.75M
March 11, 2026	316.78	300.69	300.69	316.93	298.25	4.33M
March 10, 2026	322.71	317.09	317.09	326.06	316.69	2.31M
March 09, 2026	312.26	322.99	322.99	323.95	309.03	2.73M
March 06, 2026	327.05	319.06	318.63	331.5	317.5	3.43M
March 05, 2026	317.59	332.07	331.63	332.42	317.59	3.14M
March 04, 2026	322.5	322.85	322.42	326.42	318	2.26M
March 03, 2026	313	324.87	324.44	328.4	309.13	4.25M
March 02, 2026	321.94	327.16	326.72	333.8	320.72	3.54M
February 27, 2026	320	329.88	329.44	330.15	318.6	3.44M
February 26, 2026	324.51	323.56	323.13	324.92	308.71	3.96M
February 25, 2026	312.64	325.84	325.4	327.64	312.52	5M
February 24, 2026	297.4	312.64	312.22	313.12	290.81	4.65M
February 23, 2026	294	293.8	293.41	299.75	289.09	3.22M
February 20, 2026	291.93	294.84	294.45	297.23	289.88	3.13M
February 19, 2026	292.48	291.66	291.27	298.23	289	2.55M
February 18, 2026	305.71	294.05	293.66	310.65	290.69	3.79M
February 17, 2026	289.49	303.01	302.6	307.53	288	5.26M
February 13, 2026	275.99	288.43	288.04	294.36	272	5.45M
February 12, 2026	278.44	276.12	275.75	285.37	270.36	4.89M
February 11, 2026	272.61	276.85	276.48	277.57	268.26	3.86M
February 10, 2026	275.82	271.14	270.77	276.47	267	4.6M
February 09, 2026	263.13	272.15	271.78	272.92	260.69	4.18M
February 06, 2026	254.15	261.42	261.07	263.96	252.38	6.31M
February 05, 2026	248.15	247.06	246.73	254	243.3	4M
February 04, 2026	268.95	250.46	250.12	268.95	245.02	7.17M
February 03, 2026	272.46	268.45	268.09	273.4	263.71	3.58M
February 02, 2026	279.19	270.88	270.51	282.98	268.9	4.04M
January 30, 2026	283.76	280.68	280.3	288.34	278.23	2.76M
January 29, 2026	288.21	287.45	287.06	292.67	283.11	3.14M
January 28, 2026	291.35	287.95	287.56	293.23	285.17	3.28M
January 27, 2026	286.02	288.76	288.37	290.4	282.5	5.96M
January 26, 2026	286.55	285.27	284.88	291.8	284.41	3.34M
January 23, 2026	287.44	289.06	288.67	292.25	285.44	3.79M
January 22, 2026	300.49	287.35	286.96	302.73	286.9	4.77M
January 21, 2026	297.86	294.37	293.97	300.15	290.94	5.71M
January 20, 2026	301.48	295.4	295	308.75	292.46	6.08M
January 16, 2026	322.45	307.71	307.29	323.05	300.41	9.21M
January 15, 2026	335.95	341.2	340.74	346.81	335.04	3.05M
January 14, 2026	330	330.38	329.93	336.59	325.8	2.45M
January 13, 2026	335.86	333.53	333.08	343.65	332.58	2.75M
January 12, 2026	334.67	335.86	335.41	339.99	333	2.49M
January 09, 2026	339.5	342.52	342.06	343.88	333.67	5.91M
January 08, 2026	337	322.54	322.1	338.63	321.61	4.11M