Constellation Energy Corporation (BMV:CEG)
Mexico · Delayed Price · Currency is MXN 6,350.00
-107.00 (-1.66%)
At close: Aug 6, 2025, 2:00 PM CST
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6,227.44 | 6,320.00 | 6,227.44 | 6,320.00 | - | -0.47% | 2,316 |
| Aug 6, 2025 | 6,283.00 | 6,350.00 | 6,283.00 | 6,350.00 | - | -1.66% | 50 |
| Aug 5, 2025 | 6,625.00 | 6,625.00 | 6,435.58 | 6,457.00 | - | -2.98% | 1,131 |
| Aug 4, 2025 | 6,655.00 | 6,655.00 | 6,655.00 | 6,655.00 | - | 1.75% | 8 |
| Aug 1, 2025 | 6,540.50 | 6,540.50 | 6,540.50 | 6,540.50 | - | - | - |
| Jul 31, 2025 | 6,553.35 | 6,620.00 | 6,527.50 | 6,540.50 | - | 1.04% | 335 |
| Jul 30, 2025 | 6,247.93 | 6,473.20 | 6,247.93 | 6,473.20 | - | 4.15% | 1,254 |
| Jul 29, 2025 | 6,290.00 | 6,290.00 | 6,185.00 | 6,215.00 | - | 2.32% | 703 |
| Jul 28, 2025 | 6,074.30 | 6,074.30 | 6,074.30 | 6,074.30 | - | - | - |
| Jul 25, 2025 | 5,999.30 | 6,074.30 | 5,998.50 | 6,074.30 | - | 0.92% | 492 |
| Jul 24, 2025 | 6,017.00 | 6,019.00 | 5,989.00 | 6,019.00 | - | 0.32% | 2,219 |
| Jul 23, 2025 | 6,165.00 | 6,165.00 | 6,000.00 | 6,000.00 | - | 0.77% | 231 |
| Jul 22, 2025 | 5,954.00 | 5,954.00 | 5,954.00 | 5,954.00 | - | - | - |
| Jul 21, 2025 | 5,954.00 | 5,954.00 | 5,954.00 | 5,954.00 | - | -1.17% | 6 |
| Jul 18, 2025 | 6,030.00 | 6,068.00 | 6,024.63 | 6,024.63 | - | 4.69% | 5,175 |
| Jul 17, 2025 | 5,755.00 | 5,755.00 | 5,755.00 | 5,755.00 | - | 0.09% | 9 |
| Jul 16, 2025 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | - | -4.17% | 999 |
| Jul 15, 2025 | 6,000.00 | 6,000.00 | 5,992.91 | 6,000.00 | - | -0.83% | 23 |
| Jul 14, 2025 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | - | 0.83% | 5 |
| Jul 11, 2025 | 5,868.00 | 6,000.00 | 5,868.00 | 6,000.00 | - | 3.48% | 48 |
| Jul 10, 2025 | 5,798.00 | 5,798.00 | 5,798.00 | 5,798.00 | - | -2.06% | 64 |
| Jul 9, 2025 | 5,801.00 | 5,920.00 | 5,801.00 | 5,920.00 | - | 2.96% | 30 |
| Jul 8, 2025 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | - | - | - |
| Jul 7, 2025 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | - | - | - |
| Jul 4, 2025 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | - | - | - |
| Jul 3, 2025 | 5,840.00 | 5,840.00 | 5,750.00 | 5,750.00 | - | 0.58% | 58 |
| Jul 2, 2025 | 5,717.00 | 5,717.00 | 5,717.00 | 5,717.00 | - | -5.89% | 39 |
| Jul 1, 2025 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | - | - | - |
| Jun 30, 2025 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | - | -0.74% | 8 |
| Jun 27, 2025 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | - | 1.92% | 5 |
| Jun 26, 2025 | 6,005.00 | 6,005.00 | 6,005.00 | 6,005.00 | - | 0.02% | 5 |
| Jun 25, 2025 | 6,095.79 | 6,095.79 | 6,004.00 | 6,004.00 | - | -0.20% | 57 |
| Jun 24, 2025 | 6,016.00 | 6,016.00 | 6,016.00 | 6,016.00 | - | - | - |
| Jun 23, 2025 | 6,042.19 | 6,042.19 | 5,930.00 | 6,016.00 | - | 2.94% | 113 |
| Jun 20, 2025 | 5,843.00 | 5,844.10 | 5,843.00 | 5,844.10 | - | -0.36% | 320 |
| Jun 19, 2025 | 5,865.00 | 5,865.00 | 5,865.00 | 5,865.00 | - | - | - |
| Jun 18, 2025 | 5,865.00 | 5,865.00 | 5,865.00 | 5,865.00 | - | 4.06% | 326 |
| Jun 17, 2025 | 5,635.91 | 5,635.91 | 5,635.91 | 5,635.91 | - | - | - |
| Jun 16, 2025 | 5,635.91 | 5,635.91 | 5,635.91 | 5,635.91 | - | - | - |
| Jun 13, 2025 | 5,621.00 | 5,635.91 | 5,621.00 | 5,635.91 | - | -0.85% | 78 |
| Jun 12, 2025 | 5,696.00 | 5,696.00 | 5,684.00 | 5,684.00 | - | 2.80% | 24 |
| Jun 11, 2025 | 5,573.01 | 5,573.01 | 5,489.00 | 5,528.94 | - | 0.25% | 2,810 |
| Jun 10, 2025 | 5,530.00 | 5,530.00 | 5,515.00 | 5,515.00 | - | -3.25% | 28 |
| Jun 9, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | - | - |
| Jun 6, 2025 | 5,567.00 | 5,700.00 | 5,540.00 | 5,700.00 | - | 0.56% | 4,575 |
| Jun 5, 2025 | 5,668.00 | 5,668.00 | 5,668.00 | 5,668.00 | - | -1.48% | 44 |
| Jun 4, 2025 | 5,856.00 | 5,900.00 | 5,753.00 | 5,753.00 | - | -4.10% | 1,566 |
| Jun 3, 2025 | 6,077.00 | 6,150.00 | 5,999.00 | 5,999.00 | - | 2.20% | 2,737 |
| Jun 2, 2025 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | - | - | - |
| May 30, 2025 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | - | 0.03% | 16 |