Constellation Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	21.25	21.25	19.30	19.39	19.39	-11.70%	10,123
Mar 19, 2026	21.56	21.96	21.27	21.96	21.96	-0.77%	6,762
Mar 18, 2026	21.87	22.20	21.87	22.13	22.13	3.90%	3,647
Mar 17, 2026	21.26	21.35	21.21	21.30	21.30	1.09%	7,465
Mar 16, 2026	21.11	21.11	20.96	21.07	21.07	1.06%	4,184
Mar 13, 2026	20.95	21.00	20.85	20.85	20.85	-0.24%	2,253
Mar 12, 2026	20.45	21.35	20.45	20.90	20.90	0.34%	3,355
Mar 11, 2026	21.98	21.98	20.75	20.83	20.83	-5.23%	8,030
Mar 10, 2026	22.40	22.40	21.98	21.98	21.98	-1.83%	463
Mar 9, 2026	21.60	22.39	21.39	22.39	22.39	1.22%	4,027
Mar 6, 2026	22.78	22.78	22.00	22.12	22.09	-3.11%	5,598
Mar 5, 2026	22.45	22.83	22.45	22.83	22.80	2.28%	1,244
Mar 4, 2026	22.54	22.54	22.29	22.32	22.29	3.00%	859
Mar 3, 2026	21.97	21.97	21.50	21.67	21.64	-4.20%	3,038
Mar 2, 2026	22.29	23.00	22.29	22.62	22.59	-0.79%	2,682
Feb 27, 2026	22.30	22.80	22.30	22.80	22.77	2.66%	3,790
Feb 26, 2026	22.61	22.61	21.56	22.21	22.18	-1.73%	4,262
Feb 25, 2026	21.69	22.62	21.69	22.60	22.57	4.34%	13,856
Feb 24, 2026	20.24	21.66	20.16	21.66	21.63	6.12%	13,102
Feb 23, 2026	20.37	20.66	20.14	20.41	20.38	-0.10%	3,914
Feb 20, 2026	20.24	20.47	20.24	20.43	20.40	1.14%	5,730
Feb 19, 2026	20.25	20.59	20.09	20.20	20.17	-0.93%	7,929
Feb 18, 2026	21.20	21.34	20.10	20.39	20.36	-2.86%	9,339
Feb 17, 2026	20.68	21.09	20.34	20.99	20.96	5.42%	6,401
Feb 13, 2026	19.50	20.30	19.50	19.91	19.88	4.40%	17,187
Feb 12, 2026	19.61	19.62	18.88	19.07	19.04	0.21%	3,801
Feb 11, 2026	18.94	19.05	18.63	19.03	19.00	0.95%	3,820
Feb 10, 2026	19.26	19.26	18.70	18.85	18.82	0.11%	5,687
Feb 9, 2026	18.37	18.89	18.15	18.83	18.81	3.98%	6,810
Feb 6, 2026	17.76	18.22	17.61	18.11	18.09	5.84%	8,786
Feb 5, 2026	17.25	17.44	16.90	17.11	17.09	-1.33%	6,501
Feb 4, 2026	18.30	18.30	17.00	17.34	17.32	-6.67%	3,995
Feb 3, 2026	18.78	18.78	18.31	18.58	18.56	-0.69%	21,410
Feb 2, 2026	19.31	19.39	18.65	18.71	18.69	-3.95%	5,308
Jan 30, 2026	19.84	19.96	19.45	19.48	19.45	-2.36%	8,535
Jan 29, 2026	20.10	20.10	19.76	19.95	19.92	0.10%	1,658
Jan 28, 2026	20.10	20.26	19.90	19.93	19.90	-0.70%	6,360
Jan 27, 2026	19.79	20.07	19.75	20.07	20.04	1.31%	3,330
Jan 26, 2026	20.00	20.15	19.79	19.81	19.78	-1.25%	10,147
Jan 23, 2026	20.01	20.20	19.92	20.06	20.03	0.30%	9,538
Jan 22, 2026	20.98	20.99	20.00	20.00	19.97	-2.20%	5,896
Jan 21, 2026	20.91	20.91	20.25	20.45	20.42	-0.24%	9,660
Jan 20, 2026	20.90	21.31	20.33	20.50	20.47	-3.89%	17,893
Jan 19, 2026	21.80	21.80	21.10	21.33	21.30	-0.14%	9,468
Jan 16, 2026	22.58	22.58	20.96	21.36	21.33	-9.80%	25,669
Jan 15, 2026	24.00	24.00	23.68	23.68	23.65	3.27%	1,415
Jan 14, 2026	22.98	22.98	22.78	22.93	22.90	-0.78%	562
Jan 13, 2026	23.41	23.75	23.11	23.11	23.08	-0.77%	5,373
Jan 12, 2026	23.40	23.40	23.29	23.29	23.26	-1.73%	458
Jan 9, 2026	23.50	23.71	23.42	23.70	23.67	5.80%	2,495