Constellation Energy Corporation (BMV:CEG)
Mexico · Delayed Price · Currency is MXN 6,748.00
+158.00 (2.40%)
At close: Dec 4, 2025
Constellation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,881.00 | 6,881.00 | 6,576.15 | 6,576.15 | 6,576.15 | -2.55% | 31 |
| Dec 4, 2025 | 6,805.00 | 6,820.00 | 6,748.00 | 6,748.00 | 6,748.00 | 2.40% | 79 |
| Dec 3, 2025 | 6,500.00 | 6,600.00 | 6,500.00 | 6,590.00 | 6,590.00 | -1.20% | 92 |
| Dec 2, 2025 | 6,669.73 | 6,669.73 | 6,669.73 | 6,669.73 | 6,669.73 | 1.91% | 53 |
| Dec 1, 2025 | 6,533.26 | 6,545.00 | 6,533.26 | 6,545.00 | 6,545.00 | 1.87% | 163 |
| Nov 25, 2025 | 6,472.00 | 6,472.00 | 6,425.00 | 6,425.00 | 6,425.00 | -2.27% | 93 |
| Nov 24, 2025 | 6,449.99 | 6,574.00 | 6,449.99 | 6,574.00 | 6,574.00 | 1.22% | 73 |
| Nov 20, 2025 | 6,602.00 | 6,602.00 | 6,495.00 | 6,495.00 | 6,495.00 | -1.71% | 107 |
| Nov 19, 2025 | 6,608.00 | 6,608.00 | 6,608.00 | 6,608.00 | 6,608.00 | 6.53% | 39 |
| Nov 18, 2025 | 6,203.00 | 6,203.00 | 6,203.00 | 6,203.00 | 6,203.00 | -3.53% | 27 |
| Nov 14, 2025 | 6,430.00 | 6,430.00 | 6,430.00 | 6,430.00 | 6,422.90 | 4.27% | 24 |
| Nov 13, 2025 | 6,179.00 | 6,193.00 | 6,149.70 | 6,166.44 | 6,159.63 | -4.82% | 3,852 |
| Nov 12, 2025 | 6,478.77 | 6,478.77 | 6,478.77 | 6,478.77 | 6,471.62 | 0.32% | 1,573 |
| Nov 11, 2025 | 6,449.97 | 6,458.36 | 6,404.00 | 6,458.36 | 6,451.23 | -1.85% | 4,237 |
| Nov 10, 2025 | 6,811.00 | 6,811.00 | 6,520.00 | 6,580.00 | 6,572.73 | 2.81% | 3,147 |
| Nov 7, 2025 | 6,220.00 | 6,420.59 | 6,168.00 | 6,400.00 | 6,392.93 | -2.02% | 142 |
| Nov 6, 2025 | 6,618.53 | 6,618.53 | 6,523.62 | 6,532.00 | 6,524.79 | -3.98% | 3,021 |
| Nov 5, 2025 | 6,720.00 | 6,803.03 | 6,720.00 | 6,803.03 | 6,795.52 | -2.74% | 34 |
| Nov 3, 2025 | 6,998.00 | 6,998.00 | 6,995.00 | 6,995.00 | 6,987.28 | -0.34% | 27 |
| Oct 31, 2025 | 7,019.00 | 7,019.00 | 7,019.00 | 7,019.00 | 7,011.25 | -2.86% | 164 |
| Oct 30, 2025 | 7,226.00 | 7,226.00 | 7,226.00 | 7,226.00 | 7,218.02 | -2.77% | 1,447 |
| Oct 29, 2025 | 7,126.09 | 7,442.90 | 7,126.09 | 7,431.88 | 7,423.67 | 5.45% | 1,874 |
| Oct 28, 2025 | 7,048.00 | 7,048.00 | 7,048.00 | 7,048.00 | 7,040.22 | -0.63% | 11 |
| Oct 27, 2025 | 7,109.00 | 7,109.00 | 7,093.00 | 7,093.00 | 7,085.17 | -1.00% | 493 |
| Oct 24, 2025 | 7,080.00 | 7,165.00 | 7,080.00 | 7,165.00 | 7,157.09 | 11.66% | 2,926 |
| Oct 22, 2025 | 6,392.00 | 6,416.80 | 6,392.00 | 6,416.80 | 6,409.72 | -2.33% | 5,042 |
| Oct 21, 2025 | 6,625.00 | 6,645.00 | 6,570.00 | 6,570.00 | 6,562.75 | -4.09% | 2,041 |
| Oct 20, 2025 | 6,925.00 | 6,925.00 | 6,850.00 | 6,850.00 | 6,842.44 | -7.50% | 87 |
| Oct 15, 2025 | 7,418.88 | 7,566.00 | 7,375.00 | 7,405.51 | 7,397.33 | 1.60% | 219 |
| Oct 14, 2025 | 6,961.00 | 7,293.59 | 6,961.00 | 7,289.00 | 7,280.95 | 3.39% | 2,173 |
| Oct 13, 2025 | 7,113.00 | 7,113.00 | 7,050.00 | 7,050.00 | 7,042.22 | 1.44% | 21 |
| Oct 10, 2025 | 6,944.50 | 6,950.00 | 6,944.50 | 6,950.00 | 6,942.33 | 4.28% | 3,040 |
| Oct 7, 2025 | 6,700.00 | 6,700.00 | 6,660.00 | 6,665.00 | 6,657.64 | 0.09% | 78 |
| Oct 6, 2025 | 6,620.00 | 6,659.00 | 6,620.00 | 6,659.00 | 6,651.65 | 0.21% | 55 |
| Oct 3, 2025 | 6,528.00 | 6,941.00 | 6,528.00 | 6,645.00 | 6,637.66 | 3.75% | 220 |
| Oct 1, 2025 | 6,300.00 | 6,405.10 | 6,300.00 | 6,405.10 | 6,398.03 | 2.48% | 3,141 |
| Sep 24, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,243.10 | 1.17% | 12 |
| Sep 23, 2025 | 6,224.11 | 6,224.11 | 6,177.68 | 6,177.68 | 6,170.86 | -2.05% | 6,040 |
| Sep 22, 2025 | 6,267.45 | 6,307.00 | 6,267.45 | 6,307.00 | 6,300.04 | 4.89% | 308 |
| Sep 19, 2025 | 6,013.11 | 6,013.11 | 6,013.11 | 6,013.11 | 6,006.47 | 2.81% | 926 |
| Sep 17, 2025 | 5,848.98 | 5,848.98 | 5,848.98 | 5,848.98 | 5,842.52 | -3.32% | 3,146 |
| Sep 15, 2025 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,043.32 | 1.36% | 126 |
| Sep 12, 2025 | 5,929.56 | 5,968.68 | 5,929.56 | 5,968.68 | 5,962.09 | -1.18% | 1,000 |
| Sep 10, 2025 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 6,033.33 | 6.34% | 11 |
| Sep 9, 2025 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,673.73 | 1.45% | 21 |
| Sep 8, 2025 | 5,599.00 | 5,599.00 | 5,599.00 | 5,599.00 | 5,592.82 | -0.05% | 19 |
| Sep 5, 2025 | 5,570.00 | 5,602.03 | 5,570.00 | 5,602.03 | 5,595.84 | -3.60% | 208 |
| Sep 4, 2025 | 5,817.03 | 5,817.03 | 5,811.13 | 5,811.13 | 5,804.71 | 1.24% | 438 |
| Sep 2, 2025 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,733.66 | -0.29% | 42 |
| Aug 29, 2025 | 5,730.89 | 5,756.44 | 5,728.01 | 5,756.44 | 5,750.08 | -4.46% | 164 |