Constellation Energy Corporation (CEG)
NASDAQ: CEG · Real-Time Price · USD
248.27
+1.01 (0.41%)
At close: May 5, 2025, 4:00 PM
234.00
-14.27 (-5.75%)
Pre-market: May 6, 2025, 6:53 AM EDT
Constellation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 243.27 | 250.00 | 241.46 | 248.27 | 248.27 | 0.41% | 3,117,814 |
| May 2, 2025 | 244.28 | 250.64 | 241.56 | 247.26 | 247.26 | 2.76% | 3,316,025 |
| May 1, 2025 | 232.20 | 243.98 | 230.31 | 240.62 | 240.62 | 7.69% | 4,557,755 |
| Apr 30, 2025 | 219.55 | 223.88 | 216.75 | 223.44 | 223.44 | -1.33% | 2,185,227 |
| Apr 29, 2025 | 224.31 | 227.36 | 220.50 | 226.45 | 226.45 | 0.73% | 2,038,928 |
| Apr 28, 2025 | 222.34 | 225.49 | 219.69 | 224.82 | 224.82 | 0.82% | 2,396,738 |
| Apr 25, 2025 | 218.11 | 223.95 | 216.50 | 222.99 | 222.99 | 2.26% | 2,710,833 |
| Apr 24, 2025 | 209.57 | 220.19 | 209.57 | 218.07 | 218.07 | 3.94% | 2,336,499 |
| Apr 23, 2025 | 213.25 | 217.34 | 208.27 | 209.80 | 209.80 | 4.44% | 2,976,074 |
| Apr 22, 2025 | 197.55 | 202.42 | 195.85 | 200.88 | 200.88 | 4.29% | 2,457,830 |
| Apr 21, 2025 | 203.49 | 204.87 | 188.01 | 192.61 | 192.61 | -6.81% | 3,290,911 |
| Apr 17, 2025 | 208.35 | 208.82 | 203.60 | 206.68 | 206.68 | 1.22% | 1,963,104 |
| Apr 16, 2025 | 205.05 | 207.40 | 201.44 | 204.19 | 204.19 | -2.03% | 2,433,624 |
| Apr 15, 2025 | 206.60 | 212.00 | 206.35 | 208.42 | 208.42 | 0.83% | 1,985,995 |
| Apr 14, 2025 | 214.97 | 217.21 | 203.87 | 206.70 | 206.70 | -0.74% | 3,427,483 |
| Apr 11, 2025 | 204.49 | 208.53 | 198.00 | 208.25 | 208.25 | 1.84% | 2,960,744 |
| Apr 10, 2025 | 209.00 | 211.48 | 199.55 | 204.49 | 204.49 | -5.09% | 4,048,640 |
| Apr 9, 2025 | 186.13 | 217.90 | 182.61 | 215.45 | 215.45 | 16.50% | 7,984,335 |
| Apr 8, 2025 | 188.94 | 193.30 | 181.99 | 184.94 | 184.94 | 2.86% | 6,895,731 |
| Apr 7, 2025 | 161.53 | 189.79 | 161.35 | 179.79 | 179.79 | 5.16% | 7,458,413 |
| Apr 4, 2025 | 180.07 | 182.99 | 165.08 | 170.96 | 170.96 | -10.13% | 9,358,580 |
| Apr 3, 2025 | 200.47 | 204.05 | 189.78 | 190.24 | 190.24 | -11.29% | 5,557,506 |
| Apr 2, 2025 | 202.83 | 215.34 | 202.27 | 214.46 | 214.46 | 3.63% | 3,179,066 |
| Apr 1, 2025 | 200.95 | 207.76 | 198.09 | 206.94 | 206.94 | 2.63% | 2,863,111 |
| Mar 31, 2025 | 198.98 | 203.56 | 195.55 | 201.63 | 201.63 | -1.83% | 4,518,882 |
| Mar 28, 2025 | 209.90 | 215.42 | 203.89 | 205.39 | 205.39 | -1.82% | 5,571,956 |
| Mar 27, 2025 | 211.96 | 217.55 | 207.52 | 209.20 | 209.20 | -3.58% | 4,178,259 |
| Mar 26, 2025 | 224.00 | 226.10 | 214.00 | 216.97 | 216.97 | -4.36% | 4,060,972 |
| Mar 25, 2025 | 229.31 | 230.87 | 222.00 | 226.87 | 226.87 | -0.77% | 2,849,931 |
| Mar 24, 2025 | 228.24 | 231.15 | 226.60 | 228.62 | 228.62 | 2.76% | 2,773,601 |
| Mar 21, 2025 | 215.78 | 222.82 | 212.55 | 222.48 | 222.48 | 1.39% | 3,733,473 |
| Mar 20, 2025 | 217.06 | 222.43 | 214.00 | 219.44 | 219.44 | 0.64% | 2,250,506 |
| Mar 19, 2025 | 211.12 | 220.37 | 211.12 | 218.05 | 218.05 | 3.41% | 3,091,919 |
| Mar 18, 2025 | 217.92 | 218.14 | 209.25 | 210.85 | 210.85 | -3.52% | 2,716,469 |
| Mar 17, 2025 | 216.91 | 222.07 | 214.36 | 218.54 | 218.54 | 0.96% | 3,547,587 |
| Mar 14, 2025 | 213.83 | 217.50 | 209.03 | 216.46 | 216.46 | 3.14% | 3,829,888 |
| Mar 13, 2025 | 216.77 | 216.77 | 203.72 | 209.87 | 209.87 | -2.54% | 3,654,305 |
| Mar 12, 2025 | 219.42 | 224.33 | 210.00 | 215.35 | 215.35 | 3.25% | 7,320,373 |
| Mar 11, 2025 | 203.99 | 211.64 | 199.93 | 208.58 | 208.58 | 3.15% | 5,051,002 |
| Mar 10, 2025 | 203.61 | 208.24 | 195.56 | 202.21 | 202.21 | -4.86% | 6,710,326 |
| Mar 7, 2025 | 208.10 | 216.14 | 203.10 | 212.54 | 212.54 | 2.34% | 4,986,183 |
| Mar 6, 2025 | 220.19 | 222.78 | 204.71 | 207.69 | 207.31 | -9.43% | 7,710,756 |
| Mar 5, 2025 | 230.65 | 233.54 | 223.42 | 229.32 | 228.90 | -1.01% | 3,840,233 |
| Mar 4, 2025 | 227.50 | 239.63 | 221.25 | 231.65 | 231.23 | -0.28% | 5,525,511 |
| Mar 3, 2025 | 249.38 | 249.72 | 229.24 | 232.29 | 231.87 | -7.29% | 5,315,016 |
| Feb 28, 2025 | 246.42 | 251.54 | 241.61 | 250.55 | 250.09 | 0.32% | 6,029,597 |
| Feb 27, 2025 | 276.39 | 280.60 | 248.79 | 249.74 | 249.29 | -7.55% | 5,130,960 |
| Feb 26, 2025 | 272.75 | 279.95 | 268.05 | 270.14 | 269.65 | 2.21% | 4,729,045 |
| Feb 25, 2025 | 264.78 | 268.05 | 248.56 | 264.31 | 263.83 | -1.27% | 5,094,557 |
| Feb 24, 2025 | 290.01 | 290.01 | 262.65 | 267.72 | 267.23 | -5.88% | 7,221,426 |