Constellation Energy Corporation (CEG)
NASDAQ: CEG · Real-Time Price · USD
315.05
-3.20 (-1.01%)
Jul 8, 2025, 2:05 PM - Market open
Constellation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 320.69 | 320.69 | 307.75 | 314.80 | - | -1.08% | 906,486 |
| Jul 7, 2025 | 310.00 | 320.41 | 309.09 | 318.25 | 318.25 | 2.04% | 2,002,122 |
| Jul 3, 2025 | 308.20 | 313.94 | 306.45 | 311.88 | 311.88 | 1.71% | 1,465,816 |
| Jul 2, 2025 | 306.88 | 310.32 | 303.01 | 306.63 | 306.63 | -0.42% | 2,106,482 |
| Jul 1, 2025 | 320.73 | 320.73 | 302.25 | 307.92 | 307.92 | -4.60% | 3,553,045 |
| Jun 30, 2025 | 324.00 | 324.74 | 318.22 | 322.76 | 322.76 | 0.81% | 1,968,039 |
| Jun 27, 2025 | 327.91 | 328.44 | 317.80 | 320.17 | 320.17 | -0.73% | 3,689,663 |
| Jun 26, 2025 | 317.00 | 323.61 | 314.73 | 322.51 | 322.51 | 2.34% | 2,192,429 |
| Jun 25, 2025 | 322.01 | 323.64 | 314.86 | 315.14 | 315.14 | -1.72% | 2,263,908 |
| Jun 24, 2025 | 317.94 | 324.31 | 316.85 | 320.66 | 320.66 | 1.73% | 2,384,956 |
| Jun 23, 2025 | 306.00 | 315.79 | 304.69 | 315.21 | 315.21 | 3.37% | 2,314,517 |
| Jun 20, 2025 | 307.53 | 308.20 | 302.69 | 304.92 | 304.92 | -0.49% | 4,194,840 |
| Jun 18, 2025 | 305.00 | 309.54 | 303.25 | 306.43 | 306.43 | 0.24% | 1,451,471 |
| Jun 17, 2025 | 307.82 | 313.54 | 302.70 | 305.70 | 305.70 | -0.75% | 2,158,052 |
| Jun 16, 2025 | 300.00 | 309.96 | 300.00 | 308.01 | 308.01 | 3.75% | 2,592,698 |
| Jun 13, 2025 | 297.36 | 299.95 | 294.09 | 296.89 | 296.89 | -1.16% | 1,525,901 |
| Jun 12, 2025 | 290.11 | 301.32 | 289.08 | 300.38 | 300.38 | 2.80% | 2,083,974 |
| Jun 11, 2025 | 296.83 | 298.47 | 289.80 | 292.19 | 292.19 | 0.40% | 2,751,423 |
| Jun 10, 2025 | 300.00 | 300.50 | 287.71 | 291.02 | 291.02 | -2.88% | 3,374,298 |
| Jun 9, 2025 | 300.70 | 308.82 | 297.01 | 299.66 | 299.66 | 0.29% | 2,997,382 |
| Jun 6, 2025 | 293.58 | 299.77 | 286.00 | 298.80 | 298.80 | 3.08% | 3,735,262 |
| Jun 5, 2025 | 299.24 | 302.00 | 289.36 | 289.88 | 289.88 | -3.22% | 4,678,396 |
| Jun 4, 2025 | 304.00 | 310.41 | 298.94 | 299.54 | 299.54 | -4.31% | 4,966,758 |
| Jun 3, 2025 | 342.00 | 342.00 | 309.50 | 313.03 | 313.03 | -0.13% | 10,696,101 |
| Jun 2, 2025 | 306.89 | 313.90 | 304.57 | 313.43 | 313.43 | 2.38% | 2,097,119 |
| May 30, 2025 | 301.44 | 306.50 | 299.26 | 306.15 | 306.15 | 0.92% | 3,656,129 |
| May 29, 2025 | 313.88 | 314.50 | 300.10 | 303.37 | 303.37 | -1.52% | 2,712,076 |
| May 28, 2025 | 309.45 | 313.09 | 306.66 | 308.05 | 308.05 | -0.33% | 2,512,000 |
| 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 |