Constellation Energy Corporation (CEG)
NASDAQ: CEG · Real-Time Price · USD
355.40
-5.65 (-1.56%)
At close: Dec 19, 2025, 4:00 PM EST
357.00
+1.60 (0.45%)
After-hours: Dec 19, 2025, 7:59 PM EST
Constellation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 361.20 | 368.64 | 354.19 | 355.40 | 355.40 | -1.56% | 5,000,281 |
| Dec 18, 2025 | 351.99 | 371.24 | 348.78 | 361.05 | 361.05 | 5.89% | 3,628,647 |
| Dec 17, 2025 | 368.52 | 372.00 | 334.18 | 340.97 | 340.97 | -6.74% | 4,572,503 |
| Dec 16, 2025 | 356.06 | 368.18 | 350.33 | 365.63 | 365.63 | 2.38% | 2,487,539 |
| Dec 15, 2025 | 356.65 | 360.96 | 350.67 | 357.14 | 357.14 | 1.47% | 2,613,544 |
| Dec 12, 2025 | 379.00 | 380.78 | 351.22 | 351.98 | 351.98 | -7.03% | 3,742,777 |
| Dec 11, 2025 | 360.75 | 380.00 | 354.34 | 378.60 | 378.60 | 4.57% | 2,507,569 |
| Dec 10, 2025 | 358.55 | 363.52 | 346.40 | 362.07 | 362.07 | 0.81% | 2,277,282 |
| Dec 9, 2025 | 356.20 | 364.66 | 354.01 | 359.15 | 359.15 | 0.41% | 1,359,279 |
| Dec 8, 2025 | 362.77 | 364.25 | 354.00 | 357.67 | 357.67 | -0.60% | 1,632,936 |
| Dec 5, 2025 | 369.17 | 370.07 | 357.12 | 359.82 | 359.82 | -2.39% | 2,007,859 |
| Dec 4, 2025 | 360.98 | 374.45 | 358.50 | 368.62 | 368.62 | 2.04% | 2,028,690 |
| Dec 3, 2025 | 361.19 | 365.47 | 355.21 | 361.26 | 361.26 | -0.66% | 1,558,293 |
| Dec 2, 2025 | 362.54 | 368.71 | 358.95 | 363.67 | 363.67 | 1.29% | 1,972,171 |
| Dec 1, 2025 | 359.33 | 361.29 | 354.00 | 359.05 | 359.05 | -1.46% | 2,009,793 |
| Nov 28, 2025 | 362.00 | 366.31 | 359.60 | 364.36 | 364.36 | 1.47% | 1,072,967 |
| Nov 26, 2025 | 355.39 | 361.14 | 355.00 | 359.09 | 359.09 | 2.13% | 1,396,219 |
| Nov 25, 2025 | 353.46 | 355.54 | 339.34 | 351.60 | 351.60 | -0.71% | 1,635,778 |
| 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 |