Constellation Energy Corporation (CEG)
NASDAQ: CEG · Real-Time Price · USD
364.36
+5.27 (1.47%)
At close: Nov 28, 2025, 1:00 PM EST
365.02
+0.66 (0.18%)
After-hours: Nov 28, 2025, 4:59 PM EST
Constellation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 362.00 | 366.31 | 359.60 | 364.39 | 364.39 | 1.48% | 1,069,414 |
| Nov 26, 2025 | 355.39 | 361.14 | 355.00 | 359.09 | 359.09 | 2.13% | 1,389,821 |
| Nov 25, 2025 | 353.46 | 355.54 | 339.34 | 351.60 | 351.60 | -0.71% | 1,632,069 |
| Nov 24, 2025 | 339.75 | 355.50 | 336.77 | 354.11 | 354.11 | 4.73% | 2,388,326 |
| Nov 21, 2025 | 345.28 | 345.28 | 330.86 | 338.11 | 338.11 | -2.22% | 2,948,337 |
| Nov 20, 2025 | 368.25 | 379.20 | 345.00 | 345.78 | 345.78 | -3.27% | 4,414,981 |
| Nov 19, 2025 | 344.28 | 362.72 | 342.93 | 357.48 | 357.48 | 5.34% | 3,337,706 |
| Nov 18, 2025 | 333.75 | 344.55 | 333.75 | 339.35 | 339.35 | 0.20% | 3,209,878 |
| Nov 17, 2025 | 336.69 | 347.99 | 334.08 | 338.67 | 338.67 | 0.04% | 2,129,469 |
| Nov 14, 2025 | 328.65 | 351.98 | 326.83 | 338.52 | 338.13 | 0.83% | 2,732,825 |
| Nov 13, 2025 | 350.23 | 350.99 | 333.66 | 335.74 | 335.36 | -5.16% | 3,604,266 |
| Nov 12, 2025 | 354.63 | 354.99 | 346.20 | 354.02 | 353.61 | 0.67% | 1,994,308 |
| Nov 11, 2025 | 359.62 | 363.56 | 348.43 | 351.67 | 351.27 | -2.57% | 1,830,051 |
| Nov 10, 2025 | 367.20 | 378.78 | 352.67 | 360.93 | 360.52 | 0.71% | 2,436,265 |
| Nov 7, 2025 | 335.48 | 359.10 | 332.12 | 358.39 | 357.98 | 2.02% | 5,775,306 |
| Nov 6, 2025 | 360.96 | 363.88 | 348.55 | 351.30 | 350.90 | -3.29% | 3,909,775 |
| Nov 5, 2025 | 364.93 | 370.98 | 357.06 | 363.25 | 362.83 | 0.12% | 3,228,316 |
| Nov 4, 2025 | 368.79 | 374.44 | 360.48 | 362.82 | 362.40 | -3.94% | 3,192,198 |
| Nov 3, 2025 | 380.92 | 384.98 | 375.16 | 377.71 | 377.28 | 0.19% | 2,506,681 |
| Oct 31, 2025 | 388.00 | 388.47 | 372.15 | 377.00 | 376.57 | -1.43% | 2,383,796 |
| Oct 30, 2025 | 397.15 | 400.98 | 381.99 | 382.48 | 382.04 | -4.72% | 2,218,183 |
| Oct 29, 2025 | 382.08 | 406.04 | 380.55 | 401.43 | 400.97 | 4.28% | 2,615,883 |
| Oct 28, 2025 | 397.03 | 401.00 | 375.50 | 384.95 | 384.51 | -1.59% | 2,865,617 |
| Oct 27, 2025 | 392.75 | 395.63 | 384.15 | 391.15 | 390.70 | 0.50% | 2,642,284 |
| Oct 24, 2025 | 376.43 | 391.12 | 373.60 | 389.19 | 388.74 | 6.39% | 2,999,903 |
| Oct 23, 2025 | 354.00 | 367.54 | 353.79 | 365.80 | 365.38 | 4.50% | 2,317,537 |
| Oct 22, 2025 | 361.00 | 362.94 | 343.47 | 350.06 | 349.66 | -2.43% | 3,571,753 |
| Oct 21, 2025 | 369.37 | 369.55 | 355.20 | 358.79 | 358.38 | -3.03% | 2,753,661 |
| Oct 20, 2025 | 395.94 | 398.50 | 368.13 | 370.00 | 369.58 | -4.27% | 3,072,907 |
| Oct 17, 2025 | 391.30 | 402.01 | 382.83 | 386.50 | 386.06 | -2.53% | 2,882,895 |
| Oct 16, 2025 | 406.90 | 411.69 | 394.72 | 396.53 | 396.08 | -1.84% | 3,062,349 |
| Oct 15, 2025 | 396.98 | 412.70 | 395.70 | 403.95 | 403.49 | 3.69% | 3,537,707 |
| Oct 14, 2025 | 374.70 | 395.14 | 366.16 | 389.56 | 389.11 | 2.27% | 3,110,937 |
| Oct 13, 2025 | 376.32 | 387.00 | 375.25 | 380.91 | 380.47 | 3.37% | 3,270,521 |
| Oct 10, 2025 | 381.00 | 392.18 | 367.38 | 368.49 | 368.07 | -3.85% | 3,084,565 |
| Oct 9, 2025 | 374.23 | 386.86 | 372.75 | 383.23 | 382.79 | 3.30% | 2,888,770 |
| Oct 8, 2025 | 368.81 | 376.50 | 363.71 | 371.00 | 370.57 | 3.58% | 3,342,846 |
| Oct 7, 2025 | 363.13 | 371.31 | 355.38 | 358.16 | 357.75 | -1.63% | 2,167,683 |
| Oct 6, 2025 | 367.63 | 368.50 | 353.00 | 364.10 | 363.68 | 1.14% | 2,159,899 |
| Oct 3, 2025 | 358.87 | 376.78 | 358.69 | 360.00 | 359.59 | 0.71% | 3,355,176 |
| Oct 2, 2025 | 352.25 | 357.68 | 343.21 | 357.46 | 357.05 | 1.87% | 2,161,782 |
| Oct 1, 2025 | 326.05 | 352.25 | 323.88 | 350.90 | 350.50 | 6.63% | 2,818,449 |
| Sep 30, 2025 | 334.92 | 336.78 | 327.21 | 329.07 | 328.69 | -1.55% | 2,159,639 |
| Sep 29, 2025 | 334.90 | 340.55 | 322.56 | 334.27 | 333.88 | 0.91% | 2,286,735 |
| Sep 26, 2025 | 328.72 | 332.84 | 326.44 | 331.26 | 330.88 | 1.51% | 1,263,516 |
| Sep 25, 2025 | 335.00 | 336.56 | 325.06 | 326.33 | 325.96 | -3.77% | 2,447,813 |
| Sep 24, 2025 | 339.69 | 344.40 | 335.50 | 339.13 | 338.74 | 0.74% | 1,735,230 |
| Sep 23, 2025 | 346.75 | 348.44 | 336.14 | 336.65 | 336.26 | -3.02% | 2,522,736 |
| Sep 22, 2025 | 332.97 | 347.33 | 326.50 | 347.12 | 346.72 | 4.90% | 2,879,884 |
| Sep 19, 2025 | 325.71 | 331.86 | 319.76 | 330.90 | 330.52 | 2.54% | 3,416,445 |