Constellation Energy Corporation (CEG)
NASDAQ: CEG · Real-Time Price · USD
308.05
-1.01 (-0.33%)
At close: May 28, 2025, 4:00 PM
312.31
+4.26 (1.38%)
After-hours: May 28, 2025, 5:52 PM EDT
Constellation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 309.45 | 313.09 | 306.66 | 308.05 | 308.05 | -0.33% | 2,485,293 |
| May 27, 2025 | 303.86 | 310.26 | 296.27 | 309.06 | 309.06 | 3.89% | 3,611,518 |
| May 23, 2025 | 298.65 | 302.60 | 293.11 | 297.49 | 297.49 | 2.07% | 5,373,279 |
| May 22, 2025 | 285.19 | 295.20 | 282.72 | 291.47 | 291.47 | 1.52% | 2,390,783 |
| May 21, 2025 | 288.27 | 292.21 | 285.21 | 287.11 | 287.11 | -1.81% | 2,040,947 |
| May 20, 2025 | 292.56 | 293.03 | 289.67 | 292.40 | 292.40 | -0.55% | 1,481,307 |
| May 19, 2025 | 283.35 | 294.37 | 282.00 | 294.02 | 294.02 | 1.00% | 1,972,673 |
| May 16, 2025 | 286.59 | 291.17 | 284.20 | 291.12 | 291.12 | 2.36% | 2,104,914 |
| May 15, 2025 | 284.61 | 288.72 | 283.28 | 284.40 | 284.02 | -1.30% | 2,187,286 |
| May 14, 2025 | 291.52 | 292.00 | 282.93 | 288.15 | 287.77 | -1.16% | 3,129,278 |
| May 13, 2025 | 280.47 | 296.17 | 279.19 | 291.52 | 291.13 | 2.19% | 3,651,083 |
| May 12, 2025 | 286.36 | 291.99 | 283.45 | 285.28 | 284.90 | 5.13% | 4,744,922 |
| May 9, 2025 | 272.07 | 274.95 | 266.06 | 271.37 | 271.01 | 0.29% | 3,245,909 |
| May 8, 2025 | 271.75 | 273.98 | 265.07 | 270.59 | 270.23 | 0.92% | 2,862,261 |
| May 7, 2025 | 277.36 | 278.52 | 264.66 | 268.12 | 267.76 | -2.08% | 5,168,127 |
| May 6, 2025 | 258.83 | 279.89 | 256.12 | 273.82 | 273.46 | 10.29% | 7,195,571 |
| May 5, 2025 | 243.27 | 250.00 | 241.46 | 248.27 | 247.94 | 0.41% | 3,117,814 |
| May 2, 2025 | 244.28 | 250.64 | 241.56 | 247.26 | 246.93 | 2.76% | 3,316,025 |
| May 1, 2025 | 232.20 | 243.98 | 230.31 | 240.62 | 240.30 | 7.69% | 4,557,755 |
| Apr 30, 2025 | 219.55 | 223.88 | 216.75 | 223.44 | 223.14 | -1.33% | 2,185,227 |
| Apr 29, 2025 | 224.31 | 227.36 | 220.50 | 226.45 | 226.15 | 0.73% | 2,038,928 |
| Apr 28, 2025 | 222.34 | 225.49 | 219.69 | 224.82 | 224.52 | 0.82% | 2,396,738 |
| Apr 25, 2025 | 218.11 | 223.95 | 216.50 | 222.99 | 222.69 | 2.26% | 2,710,833 |
| Apr 24, 2025 | 209.57 | 220.19 | 209.57 | 218.07 | 217.78 | 3.94% | 2,336,499 |
| Apr 23, 2025 | 213.25 | 217.34 | 208.27 | 209.80 | 209.52 | 4.44% | 2,976,074 |
| Apr 22, 2025 | 197.55 | 202.42 | 195.85 | 200.88 | 200.61 | 4.29% | 2,457,830 |
| Apr 21, 2025 | 203.49 | 204.87 | 188.01 | 192.61 | 192.35 | -6.81% | 3,290,911 |
| Apr 17, 2025 | 208.35 | 208.82 | 203.60 | 206.68 | 206.41 | 1.22% | 1,963,104 |
| Apr 16, 2025 | 205.05 | 207.40 | 201.44 | 204.19 | 203.92 | -2.03% | 2,433,624 |
| Apr 15, 2025 | 206.60 | 212.00 | 206.35 | 208.42 | 208.14 | 0.83% | 1,985,995 |
| Apr 14, 2025 | 214.97 | 217.21 | 203.87 | 206.70 | 206.43 | -0.74% | 3,427,483 |
| Apr 11, 2025 | 204.49 | 208.53 | 198.00 | 208.25 | 207.97 | 1.84% | 2,960,744 |
| Apr 10, 2025 | 209.00 | 211.48 | 199.55 | 204.49 | 204.22 | -5.09% | 4,048,640 |
| Apr 9, 2025 | 186.13 | 217.90 | 182.61 | 215.45 | 215.16 | 16.50% | 7,984,335 |
| Apr 8, 2025 | 188.94 | 193.30 | 181.99 | 184.94 | 184.69 | 2.86% | 6,895,731 |
| Apr 7, 2025 | 161.53 | 189.79 | 161.35 | 179.79 | 179.55 | 5.16% | 7,458,413 |
| Apr 4, 2025 | 180.07 | 182.99 | 165.08 | 170.96 | 170.73 | -10.13% | 9,358,580 |
| Apr 3, 2025 | 200.47 | 204.05 | 189.78 | 190.24 | 189.99 | -11.29% | 5,557,506 |
| Apr 2, 2025 | 202.83 | 215.34 | 202.27 | 214.46 | 214.18 | 3.63% | 3,179,066 |
| Apr 1, 2025 | 200.95 | 207.76 | 198.09 | 206.94 | 206.67 | 2.63% | 2,863,111 |
| Mar 31, 2025 | 198.98 | 203.56 | 195.55 | 201.63 | 201.36 | -1.83% | 4,518,882 |
| Mar 28, 2025 | 209.90 | 215.42 | 203.89 | 205.39 | 205.12 | -1.82% | 5,571,956 |
| Mar 27, 2025 | 211.96 | 217.55 | 207.52 | 209.20 | 208.92 | -3.58% | 4,178,259 |
| Mar 26, 2025 | 224.00 | 226.10 | 214.00 | 216.97 | 216.68 | -4.36% | 4,060,972 |
| Mar 25, 2025 | 229.31 | 230.87 | 222.00 | 226.87 | 226.57 | -0.77% | 2,849,931 |
| Mar 24, 2025 | 228.24 | 231.15 | 226.60 | 228.62 | 228.32 | 2.76% | 2,773,601 |
| Mar 21, 2025 | 215.78 | 222.82 | 212.55 | 222.48 | 222.18 | 1.39% | 3,733,473 |
| Mar 20, 2025 | 217.06 | 222.43 | 214.00 | 219.44 | 219.15 | 0.64% | 2,250,506 |
| Mar 19, 2025 | 211.12 | 220.37 | 211.12 | 218.05 | 217.76 | 3.41% | 3,091,919 |
| Mar 18, 2025 | 217.92 | 218.14 | 209.25 | 210.85 | 210.57 | -3.52% | 2,716,469 |