Constellation Energy Corporation
CEG · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $264.18 | $268.64 | $256.86 | $257.25 | -1.96% | 3.38M |
| Oct 30, 2026 | $260.00 | $267.00 | $258.57 | $262.38 | -0.83% | 3.22M |
| Oct 29, 2026 | $258.29 | $266.89 | $257.00 | $264.58 | +2.52% | 2.72M |
| Oct 28, 2026 | $261.12 | $261.88 | $254.45 | $258.08 | -0.35% | 2.56M |
| Oct 27, 2026 | $257.31 | $265.78 | $255.94 | $258.98 | +2.57% | 3.19M |
| Oct 26, 2026 | $253.99 | $255.62 | $249.20 | $252.48 | -0.38% | 2.88M |
| Oct 23, 2026 | $254.00 | $256.79 | $247.20 | $253.45 | -0.69% | 2.89M |
| Oct 22, 2026 | $268.82 | $269.02 | $253.37 | $255.21 | -5.74% | 3.97M |
| Oct 21, 2026 | $266.47 | $273.21 | $263.12 | $270.74 | +4.60% | 2.81M |
| Oct 20, 2026 | $260.44 | $263.90 | $257.75 | $258.84 | -1.65% | 3.19M |
| Oct 19, 2026 | $275.81 | $277.21 | $261.93 | $263.19 | -3.01% | 3.82M |
| Oct 16, 2026 | $274.86 | $276.18 | $269.32 | $271.37 | -1.32% | 4.00M |
| Oct 15, 2026 | $275.25 | $276.62 | $267.61 | $275.00 | -1.62% | 4.40M |
| Oct 14, 2026 | $292.64 | $294.50 | $277.83 | $279.54 | -5.49% | 3.45M |
| Oct 13, 2026 | $288.34 | $298.50 | $286.13 | $295.79 | +0.65% | 2.30M |
| Oct 12, 2026 | $300.10 | $301.77 | $290.40 | $293.89 | -1.40% | 2.63M |
| Oct 9, 2026 | $288.06 | $300.98 | $286.83 | $298.07 | +4.56% | 4.21M |
| Oct 8, 2026 | $298.22 | $306.99 | $280.16 | $285.07 | -4.85% | 6.51M |
| Oct 7, 2026 | $290.43 | $299.95 | $286.40 | $299.59 | -0.27% | 7.39M |
| Oct 6, 2026 | $291.11 | $309.80 | $291.00 | $300.40 | +12.25% | 13.48M |
| Oct 5, 2026 | $259.51 | $271.19 | $257.70 | $267.62 | +3.93% | 3.52M |
| Oct 2, 2026 | $263.79 | $265.69 | $249.05 | $257.49 | -0.55% | 3.67M |
| Oct 1, 2026 | $261.51 | $271.00 | $256.24 | $258.92 | +1.93% | 4.22M |
| Sep 30, 2026 | $261.74 | $263.71 | $247.20 | $254.02 | -3.99% | 4.45M |
| Sep 29, 2026 | $261.73 | $270.12 | $261.22 | $264.58 | +1.59% | 1.88M |
| Sep 28, 2026 | $261.75 | $262.66 | $257.38 | $260.43 | -1.08% | 2.12M |
| Sep 25, 2026 | $262.00 | $266.38 | $260.43 | $263.27 | +0.63% | 1.93M |
| Sep 24, 2026 | $261.70 | $263.83 | $258.50 | $261.62 | -0.86% | 1.69M |
| Sep 23, 2026 | $261.92 | $264.23 | $258.11 | $263.88 | +0.16% | 2.98M |
| Sep 22, 2026 | $263.66 | $266.28 | $259.61 | $263.46 | +0.52% | 2.49M |
| Sep 21, 2026 | $256.38 | $265.85 | $250.55 | $262.11 | +2.91% | 3.40M |
| Sep 18, 2026 | $260.25 | $262.42 | $254.56 | $254.71 | -3.08% | 6.55M |
| Sep 17, 2026 | $264.87 | $269.40 | $259.32 | $262.80 | +1.26% | 3.42M |
| Sep 16, 2026 | $262.60 | $263.26 | $254.71 | $259.53 | -0.14% | 2.75M |
| Sep 15, 2026 | $265.80 | $266.88 | $259.61 | $259.89 | -1.77% | 2.96M |
| Sep 14, 2026 | $276.52 | $276.52 | $264.32 | $264.57 | -7.09% | 3.71M |
| 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 | — | 1.93M |
