Constellation Energy Corporation (CEG)
NASDAQ: CEG · Real-Time Price · USD
292.29
+8.02 (2.82%)
Apr 9, 2026, 12:27 PM EDT - Market open
Constellation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 284.57 | 290.49 | 284.07 | 291.30 | - | 2.47% | 674,854 |
| Apr 8, 2026 | 283.00 | 288.00 | 281.24 | 284.27 | 284.27 | 4.29% | 2,581,785 |
| Apr 7, 2026 | 273.91 | 275.63 | 267.70 | 272.58 | 272.58 | -0.94% | 2,701,158 |
| Apr 6, 2026 | 273.65 | 277.77 | 272.48 | 275.16 | 275.16 | 0.86% | 2,464,816 |
| Apr 2, 2026 | 271.26 | 275.64 | 264.74 | 272.82 | 272.82 | -2.38% | 3,199,138 |
| Apr 1, 2026 | 282.44 | 286.70 | 277.30 | 279.46 | 279.46 | 0.08% | 3,516,057 |
| Mar 31, 2026 | 275.05 | 284.93 | 270.89 | 279.25 | 279.25 | -6.48% | 6,161,857 |
| Mar 30, 2026 | 303.57 | 310.00 | 295.00 | 298.61 | 298.61 | -0.96% | 2,673,049 |
| Mar 27, 2026 | 295.91 | 306.94 | 295.91 | 301.49 | 301.49 | 2.13% | 2,495,206 |
| Mar 26, 2026 | 301.00 | 303.00 | 285.67 | 295.19 | 295.19 | -2.68% | 3,129,186 |
| Mar 25, 2026 | 302.77 | 309.19 | 300.33 | 303.32 | 303.32 | 2.87% | 2,424,369 |
| Mar 24, 2026 | 286.44 | 299.26 | 286.44 | 294.85 | 294.85 | 1.76% | 2,408,062 |
| Mar 23, 2026 | 290.53 | 294.64 | 285.51 | 289.76 | 289.76 | 2.76% | 2,717,857 |
| Mar 20, 2026 | 314.44 | 316.47 | 277.87 | 281.99 | 281.99 | -10.90% | 6,107,403 |
| Mar 19, 2026 | 313.95 | 318.38 | 306.70 | 316.47 | 316.47 | -0.24% | 2,386,860 |
| Mar 18, 2026 | 308.99 | 322.65 | 307.55 | 317.22 | 317.22 | 3.10% | 2,634,656 |
| Mar 17, 2026 | 307.98 | 311.01 | 305.55 | 307.69 | 307.69 | 0.69% | 2,007,768 |
| Mar 16, 2026 | 305.87 | 307.50 | 301.42 | 305.58 | 305.58 | 1.26% | 2,208,279 |
| Mar 13, 2026 | 303.32 | 308.80 | 298.88 | 301.77 | 301.77 | 0.07% | 1,988,620 |
| Mar 12, 2026 | 297.00 | 309.28 | 295.00 | 301.55 | 301.55 | 0.29% | 2,750,526 |
| Mar 11, 2026 | 316.78 | 316.93 | 298.25 | 300.69 | 300.69 | -5.17% | 4,343,185 |
| Mar 10, 2026 | 322.71 | 326.06 | 316.69 | 317.09 | 317.09 | -1.83% | 2,316,631 |
| Mar 9, 2026 | 312.26 | 323.95 | 309.03 | 322.99 | 322.99 | 1.23% | 2,736,854 |
| Mar 6, 2026 | 327.05 | 331.50 | 317.50 | 319.06 | 318.63 | -3.92% | 3,432,375 |
| Mar 5, 2026 | 317.59 | 332.42 | 317.59 | 332.07 | 331.63 | 2.86% | 3,135,152 |
| Mar 4, 2026 | 323.76 | 326.59 | 318.00 | 322.85 | 322.42 | -0.62% | 2,342,496 |
| Mar 3, 2026 | 313.00 | 328.40 | 309.13 | 324.87 | 324.44 | -0.70% | 4,260,329 |
| Mar 2, 2026 | 321.94 | 333.80 | 320.72 | 327.16 | 326.72 | -0.82% | 3,539,354 |
| Feb 27, 2026 | 320.00 | 330.15 | 318.60 | 329.88 | 329.44 | 1.95% | 3,439,504 |
| Feb 26, 2026 | 324.51 | 324.92 | 308.71 | 323.56 | 323.13 | -0.70% | 3,960,940 |
| Feb 25, 2026 | 312.64 | 327.64 | 312.52 | 325.84 | 325.40 | 4.22% | 4,999,711 |
| Feb 24, 2026 | 297.41 | 313.12 | 290.81 | 312.64 | 312.22 | 6.41% | 4,652,063 |
| Feb 23, 2026 | 294.00 | 299.75 | 289.09 | 293.80 | 293.41 | -0.35% | 3,223,186 |
| Feb 20, 2026 | 291.93 | 297.23 | 289.88 | 294.84 | 294.45 | 1.09% | 3,133,990 |
| Feb 19, 2026 | 292.48 | 298.23 | 289.00 | 291.66 | 291.27 | -0.81% | 2,550,047 |
| Feb 18, 2026 | 305.71 | 310.66 | 290.69 | 294.05 | 293.66 | -2.96% | 3,794,427 |
| Feb 17, 2026 | 289.49 | 307.53 | 288.00 | 303.01 | 302.60 | 5.05% | 5,259,188 |
| Feb 13, 2026 | 275.99 | 294.36 | 272.00 | 288.43 | 288.04 | 4.46% | 5,450,262 |
| Feb 12, 2026 | 278.44 | 285.37 | 270.36 | 276.12 | 275.75 | -0.26% | 4,893,443 |
| Feb 11, 2026 | 272.61 | 277.57 | 268.26 | 276.85 | 276.48 | 2.11% | 3,862,099 |
| Feb 10, 2026 | 275.82 | 276.47 | 267.00 | 271.14 | 270.78 | -0.37% | 4,603,818 |
| Feb 9, 2026 | 263.13 | 272.92 | 260.69 | 272.15 | 271.79 | 4.10% | 4,182,026 |
| Feb 6, 2026 | 254.15 | 263.96 | 252.38 | 261.42 | 261.07 | 5.81% | 6,306,535 |
| Feb 5, 2026 | 248.15 | 254.00 | 243.30 | 247.06 | 246.73 | -1.36% | 4,001,634 |
| Feb 4, 2026 | 268.95 | 268.95 | 245.02 | 250.46 | 250.13 | -6.70% | 7,171,952 |
| Feb 3, 2026 | 272.46 | 273.40 | 263.71 | 268.45 | 268.09 | -0.90% | 3,584,237 |
| Feb 2, 2026 | 279.19 | 282.98 | 268.90 | 270.88 | 270.52 | -3.49% | 4,044,473 |
| Jan 30, 2026 | 283.76 | 288.34 | 278.23 | 280.68 | 280.30 | -2.36% | 2,756,334 |
| Jan 29, 2026 | 288.21 | 292.67 | 283.11 | 287.45 | 287.07 | -0.17% | 3,141,900 |
| Jan 28, 2026 | 291.35 | 293.23 | 285.17 | 287.95 | 287.57 | -0.28% | 3,279,684 |