Constellation Energy Corporation (CEG)
NASDAQ: CEG · Real-Time Price · USD
288.76
+3.49 (1.22%)
At close: Jan 27, 2026, 4:00 PM EST
290.20
+1.44 (0.50%)
After-hours: Jan 27, 2026, 7:59 PM EST
Constellation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 286.02 | 290.40 | 282.50 | 288.76 | 288.76 | 1.22% | 5,953,084 |
| Jan 26, 2026 | 286.55 | 291.80 | 284.41 | 285.27 | 285.27 | -1.31% | 3,333,461 |
| Jan 23, 2026 | 287.44 | 292.25 | 285.44 | 289.06 | 289.06 | 0.60% | 3,781,779 |
| Jan 22, 2026 | 300.49 | 302.73 | 286.90 | 287.35 | 287.35 | -2.38% | 4,771,562 |
| Jan 21, 2026 | 297.86 | 300.16 | 290.94 | 294.37 | 294.37 | -0.35% | 5,711,809 |
| Jan 20, 2026 | 301.48 | 308.75 | 292.46 | 295.40 | 295.40 | -4.00% | 6,079,637 |
| Jan 16, 2026 | 322.45 | 323.05 | 300.41 | 307.71 | 307.71 | -9.82% | 9,206,946 |
| Jan 15, 2026 | 335.95 | 346.81 | 335.04 | 341.20 | 341.20 | 3.28% | 3,053,987 |
| Jan 14, 2026 | 330.00 | 336.59 | 325.80 | 330.38 | 330.38 | -0.94% | 2,448,383 |
| Jan 13, 2026 | 335.86 | 343.65 | 332.58 | 333.53 | 333.53 | -0.69% | 2,754,407 |
| Jan 12, 2026 | 334.67 | 339.99 | 333.00 | 335.86 | 335.86 | -1.94% | 2,485,172 |
| Jan 9, 2026 | 339.50 | 343.88 | 333.67 | 342.52 | 342.52 | 6.19% | 5,908,029 |
| Jan 8, 2026 | 337.00 | 338.63 | 321.61 | 322.54 | 322.54 | -4.75% | 4,114,342 |
| Jan 7, 2026 | 352.11 | 352.44 | 334.79 | 338.63 | 338.63 | -4.50% | 2,812,116 |
| Jan 6, 2026 | 358.45 | 359.80 | 346.74 | 354.58 | 354.58 | -0.10% | 2,448,367 |
| Jan 5, 2026 | 372.33 | 378.50 | 349.54 | 354.94 | 354.94 | -3.09% | 3,097,288 |
| Jan 2, 2026 | 358.00 | 373.23 | 358.00 | 366.25 | 366.25 | 3.67% | 2,330,482 |
| Dec 31, 2025 | 357.72 | 360.42 | 352.96 | 353.27 | 353.27 | -1.08% | 1,234,578 |
| Dec 30, 2025 | 358.00 | 360.68 | 355.31 | 357.12 | 357.12 | -0.34% | 1,198,656 |
| Dec 29, 2025 | 360.00 | 369.00 | 358.03 | 358.33 | 358.33 | -0.59% | 1,575,572 |
| Dec 26, 2025 | 363.24 | 363.35 | 358.40 | 360.46 | 360.46 | -0.96% | 758,517 |
| Dec 24, 2025 | 360.62 | 364.56 | 359.00 | 363.95 | 363.95 | 0.73% | 628,357 |
| Dec 23, 2025 | 353.14 | 364.31 | 353.00 | 361.33 | 361.33 | 0.98% | 1,404,308 |
| Dec 22, 2025 | 363.28 | 363.95 | 355.40 | 357.81 | 357.81 | 0.68% | 1,390,333 |
| Dec 19, 2025 | 361.20 | 368.64 | 354.19 | 355.40 | 355.40 | -1.56% | 5,429,540 |
| Dec 18, 2025 | 351.99 | 371.24 | 348.78 | 361.05 | 361.05 | 5.89% | 3,773,191 |
| Dec 17, 2025 | 368.52 | 372.00 | 334.18 | 340.97 | 340.97 | -6.74% | 4,597,994 |
| Dec 16, 2025 | 356.06 | 368.18 | 350.33 | 365.63 | 365.63 | 2.38% | 2,496,791 |
| Dec 15, 2025 | 356.65 | 360.96 | 350.67 | 357.14 | 357.14 | 1.47% | 2,628,771 |
| Dec 12, 2025 | 379.00 | 380.78 | 351.22 | 351.98 | 351.98 | -7.03% | 3,778,565 |
| Dec 11, 2025 | 360.75 | 380.00 | 354.34 | 378.60 | 378.60 | 4.57% | 2,530,253 |
| Dec 10, 2025 | 358.55 | 363.52 | 346.40 | 362.07 | 362.07 | 0.81% | 2,382,191 |
| Dec 9, 2025 | 356.20 | 364.66 | 354.01 | 359.15 | 359.15 | 0.41% | 1,360,279 |
| Dec 8, 2025 | 362.77 | 364.25 | 354.00 | 357.67 | 357.67 | -0.60% | 1,637,866 |
| Dec 5, 2025 | 369.17 | 370.07 | 357.12 | 359.82 | 359.82 | -2.39% | 2,018,171 |
| Dec 4, 2025 | 360.98 | 374.45 | 358.50 | 368.62 | 368.62 | 2.04% | 2,029,840 |
| Dec 3, 2025 | 361.19 | 365.47 | 355.21 | 361.26 | 361.26 | -0.66% | 1,559,515 |
| Dec 2, 2025 | 362.54 | 368.71 | 358.95 | 363.67 | 363.67 | 1.29% | 1,973,995 |
| Dec 1, 2025 | 359.33 | 361.29 | 354.00 | 359.05 | 359.05 | -1.46% | 2,012,469 |
| 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 |