Constellation Energy Corporation (BMV:CEG)
Mexico · Delayed Price · Currency is MXN 5,650.00
-18.46 (-0.33%)
At close: Mar 2, 2026
Constellation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | -0.33% | 16 |
| Feb 27, 2026 | 5,600.00 | 5,669.00 | 5,600.00 | 5,668.46 | 5,668.46 | 3.15% | 284 |
| Feb 26, 2026 | 5,513.00 | 5,513.00 | 5,495.00 | 5,495.30 | 5,495.30 | -1.91% | 83 |
| Feb 25, 2026 | 5,550.00 | 5,602.70 | 5,550.00 | 5,602.35 | 5,602.35 | 9.85% | 19,859 |
| Feb 23, 2026 | 5,042.00 | 5,100.00 | 5,042.00 | 5,100.00 | 5,100.00 | 0.91% | 1,815 |
| Feb 20, 2026 | 5,054.00 | 5,054.00 | 5,054.00 | 5,054.00 | 5,054.00 | 0.74% | 171 |
| Feb 19, 2026 | 5,100.00 | 5,100.00 | 5,017.00 | 5,017.00 | 5,017.00 | -1.27% | 214 |
| Feb 18, 2026 | 5,280.00 | 5,280.00 | 5,010.00 | 5,081.74 | 5,081.74 | -1.29% | 5,649 |
| Feb 17, 2026 | 5,100.00 | 5,170.73 | 5,100.00 | 5,148.40 | 5,148.40 | 2.76% | 69 |
| Feb 13, 2026 | 5,009.95 | 5,009.95 | 5,009.95 | 5,009.95 | 5,009.95 | 5.47% | 58 |
| Feb 12, 2026 | 4,685.00 | 4,750.00 | 4,685.00 | 4,750.00 | 4,750.00 | 0.84% | 117 |
| Feb 11, 2026 | 4,715.00 | 4,715.00 | 4,663.82 | 4,710.26 | 4,710.26 | 0.65% | 49 |
| Feb 10, 2026 | 4,679.00 | 4,715.93 | 4,679.00 | 4,680.00 | 4,680.00 | 0.02% | 12,176 |
| Feb 9, 2026 | 4,581.00 | 4,685.00 | 4,581.00 | 4,679.00 | 4,679.00 | 4.00% | 94 |
| Feb 6, 2026 | 4,400.00 | 4,539.00 | 4,400.00 | 4,499.00 | 4,499.00 | 4.26% | 349 |
| Feb 5, 2026 | 4,309.00 | 4,315.00 | 4,280.00 | 4,315.00 | 4,315.00 | -0.28% | 246 |
| Feb 4, 2026 | 4,409.00 | 4,425.00 | 4,281.37 | 4,327.00 | 4,327.00 | -5.73% | 242 |
| Feb 3, 2026 | 4,640.00 | 4,640.00 | 4,582.00 | 4,590.00 | 4,590.00 | -6.39% | 314 |
| Jan 30, 2026 | 4,930.00 | 4,930.00 | 4,903.10 | 4,903.10 | 4,903.10 | -0.84% | 3,099 |
| Jan 29, 2026 | 4,965.84 | 4,965.84 | 4,944.39 | 4,944.39 | 4,944.39 | -0.48% | 3,593 |
| Jan 28, 2026 | 4,968.00 | 4,968.00 | 4,968.00 | 4,968.00 | 4,968.00 | 0.24% | 2,376 |
| Jan 27, 2026 | 4,905.00 | 4,960.00 | 4,905.00 | 4,956.25 | 4,956.25 | 0.01% | 4,170 |
| Jan 26, 2026 | 4,990.00 | 4,990.00 | 4,956.00 | 4,956.00 | 4,956.00 | -0.68% | 201 |
| Jan 23, 2026 | 5,056.00 | 5,074.38 | 4,982.50 | 4,990.00 | 4,990.00 | -1.32% | 451 |
| Jan 22, 2026 | 5,191.15 | 5,191.15 | 5,056.59 | 5,056.59 | 5,056.59 | -1.84% | 9,128 |
| Jan 21, 2026 | 5,179.00 | 5,200.00 | 5,150.00 | 5,151.14 | 5,151.14 | -5.17% | 283 |
| Jan 20, 2026 | 5,308.00 | 5,432.09 | 5,299.35 | 5,432.09 | 5,432.09 | 0.22% | 1,020 |
| Jan 19, 2026 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 1.44% | 16 |
| Jan 16, 2026 | 5,887.00 | 5,887.00 | 5,343.00 | 5,343.00 | 5,343.00 | -9.24% | 4,433 |
| Jan 14, 2026 | 5,854.79 | 5,887.03 | 5,807.03 | 5,887.03 | 5,887.03 | -1.77% | 162 |
| Jan 13, 2026 | 6,000.00 | 6,000.00 | 5,993.00 | 5,993.00 | 5,993.00 | -1.15% | 766 |
| Jan 12, 2026 | 6,030.00 | 6,062.50 | 6,030.00 | 6,062.50 | 6,062.50 | 0.16% | 51 |
| Jan 9, 2026 | 6,145.00 | 6,145.00 | 6,053.00 | 6,053.00 | 6,053.00 | 4.09% | 212 |
| Jan 8, 2026 | 6,136.20 | 6,136.20 | 5,815.00 | 5,815.00 | 5,815.00 | -5.60% | 2,040 |
| Jan 7, 2026 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | -2.59% | 48 |
| Jan 6, 2026 | 6,300.00 | 6,323.85 | 6,300.00 | 6,323.85 | 6,323.85 | 0.30% | 61 |
| Jan 5, 2026 | 6,340.00 | 6,340.00 | 6,305.00 | 6,305.00 | 6,305.00 | -4.99% | 22 |
| Jan 2, 2026 | 6,636.00 | 6,636.00 | 6,636.00 | 6,636.00 | 6,636.00 | 3.61% | 11 |
| Dec 31, 2025 | 6,405.00 | 6,405.00 | 6,405.00 | 6,405.00 | 6,405.00 | - | 9 |
| Dec 30, 2025 | 6,425.00 | 6,425.00 | 6,405.00 | 6,405.00 | 6,405.00 | -0.66% | 162 |
| Dec 26, 2025 | 6,447.80 | 6,447.80 | 6,447.80 | 6,447.80 | 6,447.80 | -1.10% | 27 |
| Dec 24, 2025 | 6,519.23 | 6,519.23 | 6,519.23 | 6,519.23 | 6,519.23 | 0.76% | 105 |
| Dec 23, 2025 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | 0.31% | 19 |
| Dec 22, 2025 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 0.20% | 6 |
| Dec 19, 2025 | 6,539.83 | 6,602.00 | 6,437.00 | 6,437.00 | 6,437.00 | 4.97% | 1,230 |
| Dec 17, 2025 | 6,159.73 | 6,159.73 | 6,132.00 | 6,132.00 | 6,132.00 | -4.19% | 287 |
| Dec 16, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | -0.22% | 11 |
| Dec 15, 2025 | 6,435.00 | 6,435.00 | 6,414.00 | 6,414.00 | 6,414.00 | -5.97% | 1,272 |
| Dec 11, 2025 | 6,821.50 | 6,821.50 | 6,821.50 | 6,821.50 | 6,821.50 | 4.47% | 2,502 |
| Dec 10, 2025 | 6,614.27 | 6,614.27 | 6,455.00 | 6,529.40 | 6,529.40 | -0.71% | 284 |