Constellation Energy Corporation (CEG)
NASDAQ: CEG · Real-Time Price · USD
322.85
-2.02 (-0.62%)
At close: Mar 4, 2026, 4:00 PM EST
320.20
-2.65 (-0.82%)
Pre-market: Mar 5, 2026, 8:37 AM EST
Constellation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 323.76 | 326.59 | 318.00 | 322.85 | 322.85 | -0.62% | 2,338,873 |
| Mar 3, 2026 | 313.00 | 328.40 | 309.13 | 324.87 | 324.87 | -0.70% | 4,253,027 |
| Mar 2, 2026 | 321.94 | 333.80 | 320.72 | 327.16 | 327.16 | -0.82% | 3,537,969 |
| Feb 27, 2026 | 320.00 | 330.15 | 318.60 | 329.88 | 329.88 | 1.95% | 3,439,504 |
| Feb 26, 2026 | 324.51 | 324.92 | 308.71 | 323.56 | 323.56 | -0.70% | 3,960,940 |
| Feb 25, 2026 | 312.64 | 327.64 | 312.52 | 325.84 | 325.84 | 4.22% | 4,999,711 |
| Feb 24, 2026 | 297.41 | 313.12 | 290.81 | 312.64 | 312.64 | 6.41% | 4,652,063 |
| Feb 23, 2026 | 294.00 | 299.75 | 289.09 | 293.80 | 293.80 | -0.35% | 3,223,186 |
| Feb 20, 2026 | 291.93 | 297.23 | 289.88 | 294.84 | 294.84 | 1.09% | 3,133,990 |
| Feb 19, 2026 | 292.48 | 298.23 | 289.00 | 291.66 | 291.66 | -0.81% | 2,550,047 |
| Feb 18, 2026 | 305.71 | 310.66 | 290.69 | 294.05 | 294.05 | -2.96% | 3,794,427 |
| Feb 17, 2026 | 289.49 | 307.53 | 288.00 | 303.01 | 303.01 | 5.05% | 5,259,188 |
| Feb 13, 2026 | 275.99 | 294.36 | 272.00 | 288.43 | 288.43 | 4.46% | 5,450,262 |
| Feb 12, 2026 | 278.44 | 285.37 | 270.36 | 276.12 | 276.12 | -0.26% | 4,893,443 |
| Feb 11, 2026 | 272.61 | 277.57 | 268.26 | 276.85 | 276.85 | 2.11% | 3,862,099 |
| Feb 10, 2026 | 275.82 | 276.47 | 267.00 | 271.14 | 271.14 | -0.37% | 4,603,818 |
| Feb 9, 2026 | 263.13 | 272.92 | 260.69 | 272.15 | 272.15 | 4.10% | 4,182,026 |
| Feb 6, 2026 | 254.15 | 263.96 | 252.38 | 261.42 | 261.42 | 5.81% | 6,306,535 |
| Feb 5, 2026 | 248.15 | 254.00 | 243.30 | 247.06 | 247.06 | -1.36% | 4,001,634 |
| Feb 4, 2026 | 268.95 | 268.95 | 245.02 | 250.46 | 250.46 | -6.70% | 7,171,952 |
| Feb 3, 2026 | 272.46 | 273.40 | 263.71 | 268.45 | 268.45 | -0.90% | 3,584,237 |
| Feb 2, 2026 | 279.19 | 282.98 | 268.90 | 270.88 | 270.88 | -3.49% | 4,044,473 |
| Jan 30, 2026 | 283.76 | 288.34 | 278.23 | 280.68 | 280.68 | -2.36% | 2,756,334 |
| Jan 29, 2026 | 288.21 | 292.67 | 283.11 | 287.45 | 287.45 | -0.17% | 3,141,900 |
| Jan 28, 2026 | 291.35 | 293.23 | 285.17 | 287.95 | 287.95 | -0.28% | 3,279,684 |
| Jan 27, 2026 | 286.02 | 290.40 | 282.50 | 288.76 | 288.76 | 1.22% | 5,963,885 |
| Jan 26, 2026 | 286.55 | 291.80 | 284.41 | 285.27 | 285.27 | -1.31% | 3,344,128 |
| Jan 23, 2026 | 287.44 | 292.25 | 285.44 | 289.06 | 289.06 | 0.60% | 3,785,163 |
| 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 |