Constellation Energy Corporation (CEG)
NASDAQ: CEG · Real-Time Price · USD
274.35
-1.25 (-0.45%)
At close: Jul 24, 2026, 4:00 PM EDT
278.10
+3.75 (1.37%)
Pre-market: Jul 27, 2026, 7:42 AM EDT
Constellation Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 276.00 | 279.60 | 272.74 | 274.35 | 274.35 | -0.45% | 2,664,525 |
| Jul 23, 2026 | 271.92 | 278.19 | 271.58 | 275.60 | 275.60 | 0.25% | 2,571,924 |
| Jul 22, 2026 | 263.26 | 275.54 | 261.84 | 274.90 | 274.90 | 4.84% | 3,305,646 |
| Jul 21, 2026 | 255.72 | 264.45 | 255.72 | 262.22 | 262.22 | 3.44% | 2,494,681 |
| Jul 20, 2026 | 255.42 | 256.52 | 251.33 | 253.50 | 253.50 | 0.44% | 2,234,009 |
| Jul 17, 2026 | 247.37 | 254.29 | 244.95 | 252.39 | 252.39 | 0.25% | 2,317,043 |
| Jul 16, 2026 | 257.25 | 257.36 | 249.00 | 251.77 | 251.77 | -2.46% | 2,858,322 |
| Jul 15, 2026 | 258.70 | 264.12 | 255.50 | 258.12 | 258.12 | 0.66% | 2,119,841 |
| Jul 14, 2026 | 262.00 | 266.00 | 255.18 | 256.43 | 256.43 | -0.44% | 3,217,085 |
| Jul 13, 2026 | 250.51 | 257.59 | 250.51 | 257.57 | 257.57 | 2.46% | 2,754,221 |
| Jul 10, 2026 | 250.32 | 252.72 | 249.05 | 251.38 | 251.38 | 0.26% | 2,002,876 |
| Jul 9, 2026 | 248.20 | 251.63 | 245.74 | 250.74 | 250.74 | 2.54% | 2,807,049 |
| Jul 8, 2026 | 237.01 | 244.81 | 236.56 | 244.52 | 244.52 | 2.01% | 2,783,999 |
| Jul 7, 2026 | 243.67 | 245.55 | 238.46 | 239.71 | 239.71 | -2.51% | 3,586,354 |
| Jul 6, 2026 | 241.43 | 247.40 | 241.20 | 245.87 | 245.87 | 2.77% | 3,362,854 |
| Jul 2, 2026 | 238.10 | 244.09 | 236.68 | 239.25 | 239.25 | 1.16% | 4,270,995 |
| Jul 1, 2026 | 246.98 | 248.27 | 228.63 | 236.50 | 236.50 | -4.78% | 8,689,491 |
| Jun 30, 2026 | 256.81 | 260.29 | 245.88 | 248.37 | 248.37 | -4.22% | 5,108,323 |
| Jun 29, 2026 | 266.82 | 268.55 | 257.99 | 259.32 | 259.32 | -1.78% | 3,031,604 |
| Jun 26, 2026 | 265.25 | 269.45 | 260.28 | 264.02 | 264.02 | -1.74% | 3,922,207 |
| Jun 25, 2026 | 270.00 | 275.81 | 268.25 | 268.69 | 268.69 | 0.27% | 3,543,632 |
| Jun 24, 2026 | 272.85 | 274.02 | 266.34 | 267.97 | 267.97 | -0.85% | 2,677,112 |
| Jun 23, 2026 | 268.41 | 275.42 | 267.50 | 270.26 | 270.26 | -1.91% | 3,387,405 |
| Jun 22, 2026 | 274.86 | 279.74 | 272.10 | 275.53 | 275.53 | 0.54% | 2,749,115 |
| Jun 18, 2026 | 268.73 | 282.77 | 268.00 | 274.06 | 274.06 | 2.58% | 6,986,021 |
| Jun 17, 2026 | 267.37 | 272.22 | 264.71 | 267.17 | 267.17 | -0.31% | 3,356,258 |
| Jun 16, 2026 | 263.59 | 272.42 | 261.90 | 268.00 | 268.00 | 2.15% | 3,798,584 |
| Jun 15, 2026 | 259.74 | 264.93 | 256.12 | 262.35 | 262.35 | 3.39% | 3,832,707 |
| Jun 12, 2026 | 249.83 | 255.12 | 247.65 | 253.76 | 253.76 | 2.86% | 3,419,966 |
| Jun 11, 2026 | 244.98 | 248.31 | 242.90 | 246.71 | 246.71 | 1.82% | 5,104,136 |
| Jun 10, 2026 | 249.02 | 250.54 | 240.51 | 242.30 | 242.30 | -3.72% | 4,071,684 |
| Jun 9, 2026 | 252.66 | 256.47 | 245.45 | 251.65 | 251.65 | 0.39% | 3,546,006 |
| Jun 8, 2026 | 256.10 | 256.10 | 250.14 | 250.67 | 250.67 | -1.63% | 3,629,446 |
| Jun 5, 2026 | 261.00 | 261.87 | 253.68 | 254.83 | 254.83 | -3.69% | 4,130,674 |
| Jun 4, 2026 | 266.86 | 268.65 | 261.20 | 264.59 | 264.59 | -0.99% | 3,467,152 |
| Jun 3, 2026 | 272.72 | 274.50 | 265.23 | 267.24 | 267.24 | -1.98% | 4,373,119 |
| Jun 2, 2026 | 266.99 | 275.00 | 260.30 | 272.65 | 272.65 | 2.62% | 7,774,745 |
| Jun 1, 2026 | 275.00 | 278.61 | 264.21 | 265.70 | 265.70 | -7.66% | 11,480,632 |
| May 29, 2026 | 286.44 | 290.90 | 284.67 | 287.75 | 287.75 | 0.50% | 2,492,825 |
| May 28, 2026 | 285.23 | 289.89 | 281.11 | 286.31 | 286.31 | -0.82% | 2,382,824 |
| May 27, 2026 | 300.62 | 300.81 | 286.69 | 288.68 | 288.68 | -4.27% | 3,350,405 |
| May 26, 2026 | 300.01 | 310.45 | 299.08 | 301.57 | 301.57 | 2.55% | 3,610,754 |
| May 22, 2026 | 287.53 | 296.90 | 287.00 | 294.07 | 294.07 | 2.88% | 2,879,937 |
| May 21, 2026 | 281.53 | 288.07 | 281.53 | 285.83 | 285.83 | 1.62% | 2,366,010 |
| May 20, 2026 | 273.39 | 282.60 | 270.20 | 281.26 | 281.26 | 7.90% | 4,095,620 |
| May 19, 2026 | 258.48 | 261.21 | 256.10 | 260.67 | 260.67 | -0.51% | 3,935,830 |
| May 18, 2026 | 267.20 | 267.87 | 258.90 | 262.00 | 262.00 | -1.95% | 3,435,800 |
| May 15, 2026 | 270.65 | 273.20 | 266.57 | 267.20 | 267.20 | -2.78% | 3,835,685 |
| May 14, 2026 | 274.70 | 278.60 | 273.80 | 275.26 | 274.83 | 0.13% | 3,655,483 |
| May 13, 2026 | 289.20 | 292.00 | 268.98 | 274.89 | 274.46 | -6.37% | 6,653,711 |