Constellation Energy Corporation
CEG · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $290.58 | $291.30 | $284.08 | $284.75 | -0.43% | 1.72M |
| Sep 10, 2026 | $290.16 | $294.84 | $285.82 | $285.97 | -2.70% | 2.35M |
| Sep 9, 2026 | $296.70 | $298.09 | $292.75 | $293.91 | -1.72% | 2.25M |
| Sep 8, 2026 | $304.00 | $305.80 | $296.63 | $299.05 | +0.03% | 3.83M |
| Sep 4, 2026 | $284.04 | $299.73 | $284.04 | $298.96 | +4.88% | 2.90M |
| Sep 3, 2026 | $292.40 | $296.62 | $282.25 | $285.05 | -1.72% | 3.14M |
| Sep 2, 2026 | $280.00 | $290.81 | $277.88 | $290.04 | +3.47% | 2.93M |
| Sep 1, 2026 | $269.58 | $284.25 | $268.00 | $280.31 | +2.02% | 2.41M |
| Aug 31, 2026 | $274.67 | $279.44 | $274.06 | $274.77 | -0.72% | 2.58M |
| Aug 28, 2026 | $281.53 | $284.19 | $275.99 | $276.75 | -2.00% | 1.77M |
| Aug 27, 2026 | $280.15 | $283.81 | $279.09 | $282.41 | +1.03% | 1.77M |
| Aug 26, 2026 | $278.20 | $285.26 | $278.11 | $279.52 | +0.40% | 1.95M |
| Aug 25, 2026 | $274.41 | $279.92 | $272.65 | $278.42 | +1.82% | 2.51M |
| Aug 24, 2026 | $271.59 | $275.61 | $269.53 | $273.43 | +0.20% | 2.62M |
| Aug 21, 2026 | $275.54 | $277.21 | $270.57 | $272.88 | -0.01% | 2.03M |
| Aug 20, 2026 | $273.45 | $277.97 | $271.07 | $272.92 | -0.46% | 2.18M |
| Aug 19, 2026 | $268.55 | $274.99 | $267.84 | $274.17 | +2.75% | 2.43M |
| Aug 18, 2026 | $275.75 | $279.56 | $264.82 | $266.83 | -4.09% | 3.76M |
| Aug 17, 2026 | $285.47 | $286.30 | $273.52 | $278.20 | -1.52% | 2.20M |
| Aug 14, 2026 | $281.20 | $287.00 | $280.67 | $282.50 | +1.39% | 2.02M |
| Aug 13, 2026 | $279.81 | $282.76 | $276.70 | $278.64 | -0.01% | 2.26M |
| Aug 12, 2026 | $284.50 | $285.50 | $277.95 | $278.68 | +0.11% | 2.93M |
| Aug 11, 2026 | $272.96 | $280.36 | $271.50 | $278.36 | +2.93% | 2.72M |
| Aug 10, 2026 | $270.30 | $275.17 | $268.36 | $270.43 | +0.20% | 1.93M |
| Aug 7, 2026 | $263.93 | $270.99 | $261.37 | $269.89 | +3.37% | 2.61M |
| Aug 6, 2026 | $277.92 | $280.00 | $260.68 | $261.10 | -1.52% | 4.86M |
| Aug 5, 2026 | $270.17 | $274.01 | $263.26 | $265.12 | -0.80% | 3.15M |
| Aug 4, 2026 | $277.31 | $277.31 | $263.53 | $267.25 | -2.36% | 3.82M |
| Aug 3, 2026 | $264.95 | $274.69 | $261.84 | $273.71 | +4.17% | 2.33M |
| Jul 31, 2026 | $266.45 | $269.86 | $260.84 | $262.75 | -0.31% | 1.85M |
| Jul 30, 2026 | $262.64 | $270.27 | $261.90 | $263.56 | +2.17% | 3.26M |
| Jul 29, 2026 | $260.79 | $263.88 | $256.16 | $257.95 | -0.72% | 2.86M |
| Jul 28, 2026 | $263.36 | $266.59 | $257.65 | $259.82 | -3.77% | 2.97M |
| Jul 27, 2026 | $276.00 | $277.19 | $267.74 | $270.00 | -1.59% | 3.08M |
| Jul 24, 2026 | $276.00 | $279.60 | $272.74 | $274.35 | -0.45% | 2.67M |
| Jul 23, 2026 | $271.92 | $278.19 | $271.58 | $275.60 | +0.25% | 2.57M |
| Jul 22, 2026 | $263.26 | $275.54 | $261.84 | $274.90 | +4.84% | 3.31M |
| Jul 21, 2026 | $255.72 | $264.45 | $255.72 | $262.22 | +3.44% | 2.49M |
| Jul 20, 2026 | $255.42 | $256.52 | $251.33 | $253.50 | +0.44% | 2.23M |
| Jul 17, 2026 | $247.37 | $254.29 | $244.95 | $252.39 | +0.25% | 2.32M |
| Jul 16, 2026 | $257.25 | $257.36 | $249.00 | $251.77 | -2.46% | 2.86M |
| Jul 15, 2026 | $258.70 | $264.12 | $255.50 | $258.12 | +0.66% | 2.12M |
| Jul 14, 2026 | $262.00 | $266.00 | $255.18 | $256.43 | -0.44% | 3.22M |
| Jul 13, 2026 | $250.51 | $257.59 | $250.51 | $257.57 | +2.46% | 2.75M |
| Jul 10, 2026 | $250.32 | $252.72 | $249.05 | $251.38 | +0.26% | 2.00M |
| Jul 9, 2026 | $248.20 | $251.63 | $245.74 | $250.74 | +2.54% | 2.81M |
| Jul 8, 2026 | $237.01 | $244.81 | $236.56 | $244.52 | +2.01% | 2.78M |
| Jul 7, 2026 | $243.67 | $245.55 | $238.46 | $239.71 | -2.51% | 3.59M |
| Jul 6, 2026 | $241.43 | $247.40 | $241.20 | $245.87 | +2.77% | 3.36M |
| Jul 2, 2026 | $238.10 | $244.09 | $236.68 | $239.25 | +1.16% | 4.27M |
| Jul 1, 2026 | $246.98 | $248.27 | $228.63 | $236.50 | -4.78% | 8.69M |
| Jun 30, 2026 | $256.81 | $260.29 | $245.88 | $248.37 | -4.22% | 5.11M |
| Jun 29, 2026 | $266.82 | $268.55 | $257.99 | $259.32 | -1.78% | 3.03M |
| Jun 26, 2026 | $265.25 | $269.45 | $260.28 | $264.02 | -1.74% | 3.92M |
| Jun 25, 2026 | $270.00 | $275.81 | $268.25 | $268.69 | +0.27% | 3.54M |
| Jun 24, 2026 | $272.85 | $274.02 | $266.34 | $267.97 | -0.85% | 2.68M |
| Jun 23, 2026 | $268.41 | $275.42 | $267.50 | $270.26 | -1.91% | 3.39M |
| Jun 22, 2026 | $274.86 | $279.74 | $272.10 | $275.53 | +0.54% | 2.75M |
| Jun 18, 2026 | $268.73 | $282.77 | $268.00 | $274.06 | +2.58% | 6.99M |
| Jun 17, 2026 | $267.37 | $272.22 | $264.71 | $267.17 | — | 3.36M |
