Constellation Energy Corporation (CEG)
NASDAQ: CEG · Real-Time Price · USD
309.18
+1.99 (0.65%)
At close: Sep 3, 2025, 4:00 PM
308.48
-0.70 (-0.23%)
After-hours: Sep 3, 2025, 4:03 PM EDT
Constellation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 306.52 | 309.45 | 303.92 | 306.35 | - | -0.27% | 807,277 |
| Sep 2, 2025 | 300.49 | 307.46 | 296.99 | 307.19 | 307.19 | -0.26% | 2,426,932 |
| Aug 29, 2025 | 317.35 | 317.99 | 305.89 | 307.98 | 307.98 | -3.62% | 2,326,557 |
| Aug 28, 2025 | 317.30 | 323.97 | 315.80 | 319.55 | 319.55 | 1.14% | 1,751,464 |
| Aug 27, 2025 | 316.35 | 319.49 | 314.14 | 315.94 | 315.94 | -0.20% | 1,369,947 |
| Aug 26, 2025 | 310.77 | 318.48 | 310.31 | 316.58 | 316.58 | 1.90% | 1,673,989 |
| Aug 25, 2025 | 310.41 | 317.62 | 309.99 | 310.68 | 310.68 | 0.17% | 1,386,594 |
| Aug 22, 2025 | 313.92 | 318.00 | 309.20 | 310.16 | 310.16 | -0.76% | 1,856,346 |
| Aug 21, 2025 | 314.98 | 318.20 | 310.70 | 312.52 | 312.52 | -0.54% | 1,622,647 |
| Aug 20, 2025 | 313.93 | 315.53 | 304.78 | 314.21 | 314.21 | -0.95% | 2,638,923 |
| Aug 19, 2025 | 320.85 | 321.80 | 313.85 | 317.24 | 317.24 | -1.71% | 2,122,305 |
| Aug 18, 2025 | 322.07 | 326.00 | 319.78 | 322.77 | 322.77 | 0.17% | 1,860,313 |
| Aug 15, 2025 | 327.89 | 327.94 | 319.68 | 322.23 | 321.84 | -1.22% | 1,749,115 |
| Aug 14, 2025 | 325.44 | 333.59 | 323.26 | 326.21 | 325.82 | -0.43% | 2,020,663 |
| Aug 13, 2025 | 339.77 | 342.75 | 322.50 | 327.63 | 327.24 | -3.23% | 2,788,126 |
| Aug 12, 2025 | 333.05 | 339.73 | 330.92 | 338.57 | 338.16 | 2.14% | 1,891,814 |
| Aug 11, 2025 | 336.24 | 338.30 | 328.00 | 331.49 | 331.09 | -1.27% | 1,829,803 |
| Aug 8, 2025 | 338.71 | 342.20 | 332.25 | 335.77 | 335.36 | -0.19% | 1,961,007 |
| Aug 7, 2025 | 335.26 | 345.25 | 322.00 | 336.41 | 336.01 | -0.61% | 3,632,033 |
| Aug 6, 2025 | 343.62 | 344.06 | 332.30 | 338.46 | 338.05 | -1.49% | 2,946,520 |
| Aug 5, 2025 | 352.03 | 353.78 | 338.96 | 343.57 | 343.16 | -3.19% | 3,380,492 |
| Aug 4, 2025 | 345.13 | 357.00 | 344.58 | 354.89 | 354.46 | 4.14% | 2,899,262 |
| Aug 1, 2025 | 336.44 | 343.38 | 327.01 | 340.77 | 340.36 | -2.03% | 2,871,922 |
| Jul 31, 2025 | 349.48 | 354.01 | 344.28 | 347.84 | 347.42 | 0.74% | 3,581,050 |
| Jul 30, 2025 | 331.50 | 348.14 | 331.50 | 345.27 | 344.86 | 4.46% | 3,026,626 |
| Jul 29, 2025 | 332.00 | 339.24 | 328.70 | 330.52 | 330.12 | 0.57% | 2,695,980 |
| Jul 28, 2025 | 330.09 | 332.00 | 322.50 | 328.66 | 328.27 | 0.40% | 1,701,437 |
| Jul 25, 2025 | 322.50 | 328.28 | 321.03 | 327.35 | 326.96 | 1.77% | 1,383,945 |
| Jul 24, 2025 | 325.08 | 326.92 | 320.90 | 321.67 | 321.28 | -0.63% | 1,818,050 |
| Jul 23, 2025 | 329.39 | 343.23 | 322.80 | 323.70 | 323.31 | 1.86% | 3,821,438 |
| Jul 22, 2025 | 318.00 | 318.74 | 311.40 | 317.79 | 317.41 | -0.03% | 1,780,119 |
| Jul 21, 2025 | 324.42 | 325.64 | 316.65 | 317.88 | 317.50 | -1.10% | 1,937,555 |
| Jul 18, 2025 | 311.78 | 327.01 | 310.92 | 321.42 | 321.03 | 4.33% | 3,532,937 |
| Jul 17, 2025 | 311.82 | 314.82 | 305.01 | 308.08 | 307.71 | -0.04% | 1,984,949 |
| Jul 16, 2025 | 318.63 | 322.00 | 301.37 | 308.20 | 307.83 | -3.08% | 2,956,751 |
| Jul 15, 2025 | 327.58 | 327.99 | 314.20 | 317.99 | 317.61 | -2.45% | 2,742,440 |
| Jul 14, 2025 | 322.08 | 326.55 | 313.89 | 325.99 | 325.60 | 1.38% | 2,000,133 |
| Jul 11, 2025 | 310.81 | 323.00 | 309.75 | 321.54 | 321.15 | 2.53% | 2,015,620 |
| Jul 10, 2025 | 316.26 | 317.36 | 307.24 | 313.62 | 313.24 | -1.10% | 1,746,508 |
| Jul 9, 2025 | 313.22 | 319.76 | 310.25 | 317.11 | 316.73 | 1.36% | 1,685,724 |
| Jul 8, 2025 | 320.69 | 320.69 | 307.75 | 312.84 | 312.47 | -1.70% | 1,793,002 |
| Jul 7, 2025 | 310.00 | 320.41 | 309.09 | 318.25 | 317.87 | 2.04% | 2,002,122 |
| Jul 3, 2025 | 308.20 | 313.94 | 306.45 | 311.88 | 311.51 | 1.71% | 1,465,816 |
| Jul 2, 2025 | 306.88 | 310.32 | 303.01 | 306.63 | 306.26 | -0.42% | 2,106,482 |
| Jul 1, 2025 | 320.73 | 320.73 | 302.25 | 307.92 | 307.55 | -4.60% | 3,553,045 |
| Jun 30, 2025 | 324.00 | 324.74 | 318.22 | 322.76 | 322.37 | 0.81% | 1,968,039 |
| Jun 27, 2025 | 327.91 | 328.44 | 317.80 | 320.17 | 319.79 | -0.73% | 3,689,663 |
| Jun 26, 2025 | 317.00 | 323.61 | 314.73 | 322.51 | 322.12 | 2.34% | 2,192,429 |
| Jun 25, 2025 | 322.01 | 323.64 | 314.86 | 315.14 | 314.76 | -1.72% | 2,263,908 |
| Jun 24, 2025 | 317.94 | 324.31 | 316.85 | 320.66 | 320.28 | 1.73% | 2,384,956 |