Constellation Energy Corporation (CEG) NASDAQ
307.69
+2.11(+0.69%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
307.69
+2.11(+0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 319.06 | 331.5 | 317.5 | 3.43M |
| March 05, 2026 | 317.59 | 332.07 | 332.07 | 332.42 | 317.59 | 3.14M |
| March 04, 2026 | 322.5 | 322.85 | 322.85 | 326.42 | 318 | 2.26M |
| March 03, 2026 | 313 | 324.87 | 324.87 | 328.4 | 309.13 | 4.25M |
| March 02, 2026 | 321.94 | 327.16 | 327.16 | 333.8 | 320.72 | 3.54M |
| February 27, 2026 | 320 | 329.88 | 329.88 | 330.15 | 318.6 | 3.44M |
| February 26, 2026 | 324.51 | 323.56 | 323.56 | 324.92 | 308.71 | 3.96M |
| February 25, 2026 | 312.64 | 325.84 | 325.84 | 327.64 | 312.52 | 5M |
| February 24, 2026 | 297.4 | 312.64 | 312.64 | 313.12 | 290.81 | 4.65M |
| February 23, 2026 | 294 | 293.8 | 293.8 | 299.75 | 289.09 | 3.22M |
| February 20, 2026 | 291.93 | 294.84 | 0 | 297.23 | 289.88 | 3.13M |
| February 19, 2026 | 292.48 | 291.66 | 0 | 298.23 | 289 | 2.55M |
| February 18, 2026 | 305.71 | 294.05 | 0 | 310.65 | 290.69 | 3.79M |
| February 17, 2026 | 289.49 | 303.01 | 0 | 307.53 | 288 | 5.26M |
| February 13, 2026 | 275.99 | 288.43 | 0 | 294.36 | 272 | 5.45M |
| February 12, 2026 | 278.44 | 276.12 | 0 | 285.37 | 270.36 | 4.89M |
| February 11, 2026 | 272.61 | 276.85 | 0 | 277.57 | 268.26 | 3.86M |
| February 10, 2026 | 275.82 | 271.14 | 0 | 276.47 | 267 | 4.6M |
| February 09, 2026 | 263.13 | 272.15 | 0 | 272.92 | 260.69 | 4.18M |
| February 06, 2026 | 254.15 | 261.42 | 0 | 263.96 | 252.38 | 6.31M |
| February 05, 2026 | 248.15 | 247.06 | 0 | 254 | 243.3 | 4M |
| February 04, 2026 | 268.95 | 250.46 | 0 | 268.95 | 245.02 | 7.17M |
| February 03, 2026 | 272.46 | 268.45 | 0 | 273.4 | 263.71 | 3.58M |
| February 02, 2026 | 279.19 | 270.88 | 0 | 282.98 | 268.9 | 4.04M |
| January 30, 2026 | 283.76 | 280.68 | 0 | 288.34 | 278.23 | 2.76M |
| January 29, 2026 | 288.21 | 287.45 | 0 | 292.67 | 283.11 | 3.14M |
| January 28, 2026 | 291.35 | 287.95 | 0 | 293.23 | 285.17 | 3.28M |
| January 27, 2026 | 286.02 | 288.76 | 0 | 290.4 | 282.5 | 5.96M |
| January 26, 2026 | 286.55 | 285.27 | 0 | 291.8 | 284.41 | 3.34M |
| January 23, 2026 | 287.44 | 289.06 | 0 | 292.25 | 285.44 | 3.79M |
| January 22, 2026 | 300.49 | 287.35 | 0 | 302.73 | 286.9 | 4.77M |
| January 21, 2026 | 297.86 | 294.37 | 0 | 300.15 | 290.94 | 5.71M |
| January 20, 2026 | 301.48 | 295.4 | 0 | 308.75 | 292.46 | 6.08M |
| January 16, 2026 | 322.45 | 307.71 | 0 | 323.05 | 300.41 | 9.21M |
| January 15, 2026 | 335.95 | 341.2 | 0 | 346.81 | 335.04 | 3.05M |
| January 14, 2026 | 330 | 330.38 | 0 | 336.59 | 325.8 | 2.45M |
| January 13, 2026 | 335.86 | 333.53 | 0 | 343.65 | 332.58 | 2.75M |
| January 12, 2026 | 334.67 | 335.86 | 0 | 339.99 | 333 | 2.49M |
| January 09, 2026 | 339.5 | 342.52 | 0 | 343.88 | 333.67 | 5.91M |
| January 08, 2026 | 337 | 322.54 | 0 | 338.63 | 321.61 | 4.11M |
| January 07, 2026 | 352.11 | 338.63 | 0 | 352.44 | 334.79 | 2.81M |
| January 06, 2026 | 358.45 | 354.58 | 0 | 359.8 | 346.74 | 2.45M |
| January 05, 2026 | 372.33 | 354.94 | 0 | 378.5 | 349.54 | 3.1M |
| January 02, 2026 | 358 | 366.25 | 0 | 373.23 | 358 | 2.33M |
| December 31, 2025 | 357.72 | 353.27 | 0 | 360.42 | 352.96 | 1.23M |
| December 30, 2025 | 358 | 357.12 | 0 | 360.68 | 355.31 | 1.2M |
| December 29, 2025 | 360 | 358.33 | 0 | 369 | 358.03 | 1.58M |
| December 26, 2025 | 363.24 | 360.46 | 0 | 363.35 | 358.4 | 758,517 |
| December 24, 2025 | 360.62 | 363.95 | 0 | 364.56 | 359 | 628,400 |
| December 23, 2025 | 353.14 | 361.33 | 0 | 364.31 | 353 | 1.4M |
| December 22, 2025 | 363.28 | 357.81 | 0 | 363.95 | 355.4 | 1.39M |
| December 19, 2025 | 361.2 | 355.4 | 0 | 368.64 | 354.19 | 5.43M |
| December 18, 2025 | 351.99 | 361.05 | 0 | 371.24 | 348.78 | 3.77M |