Constellation Energy Corporation$265.25D · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $68.46 | $69.39 | $67.91 | $69.22 | +0.68% | 2.84M |
| Aug 3, 2026 | $69.00 | $69.38 | $68.21 | $68.75 | -0.61% | 2.90M |
| Jul 31, 2026 | $69.37 | $70.07 | $69.17 | $69.17 | -0.80% | 3.58M |
| Jul 30, 2026 | $70.52 | $70.79 | $69.10 | $69.73 | -1.16% | 3.06M |
| Jul 29, 2026 | $71.01 | $71.60 | $69.98 | $70.55 | -0.10% | 3.10M |
| Jul 28, 2026 | $70.84 | $71.93 | $70.60 | $70.62 | +0.50% | 4.01M |
| Jul 27, 2026 | $70.82 | $71.41 | $70.09 | $70.27 | -1.17% | 2.90M |
| Jul 24, 2026 | $71.67 | $71.90 | $70.80 | $71.10 | -0.50% | 3.48M |
| Jul 23, 2026 | $70.63 | $71.81 | $70.57 | $71.46 | +0.52% | 4.37M |
| Jul 22, 2026 | $70.39 | $71.23 | $70.15 | $71.09 | +1.78% | 3.27M |
| Jul 21, 2026 | $70.35 | $70.61 | $69.78 | $69.85 | -0.72% | 2.87M |
| Jul 20, 2026 | $71.09 | $71.61 | $70.17 | $70.36 | -0.96% | 3.01M |
| Jul 17, 2026 | $72.48 | $72.99 | $70.93 | $71.04 | -0.91% | 4.49M |
| Jul 16, 2026 | $70.77 | $71.84 | $70.42 | $71.69 | +1.01% | 3.69M |
| Jul 15, 2026 | $71.11 | $71.51 | $70.44 | $70.97 | -0.46% | 4.54M |
| Jul 14, 2026 | $71.00 | $71.58 | $70.85 | $71.30 | +0.71% | 4.54M |
| Jul 13, 2026 | $70.26 | $70.99 | $70.15 | $70.80 | +1.03% | 3.36M |
| Jul 10, 2026 | $69.57 | $70.27 | $69.43 | $70.08 | +0.91% | 3.96M |
| Jul 9, 2026 | $70.00 | $70.21 | $69.30 | $69.45 | -0.59% | 5.11M |
| Jul 8, 2026 | $69.87 | $70.23 | $69.36 | $69.86 | +0.04% | 5.73M |
| Jul 7, 2026 | $69.67 | $70.59 | $69.67 | $69.83 | +0.82% | 13.94M |
| Jul 6, 2026 | $69.69 | $69.73 | $68.93 | $69.26 | -0.70% | 5.05M |
| Jul 2, 2026 | $68.15 | $69.82 | $68.04 | $69.75 | +2.89% | 4.30M |
| Jul 1, 2026 | $68.36 | $68.53 | $67.38 | $67.79 | -0.73% | 6.18M |
| Jun 30, 2026 | $68.92 | $69.31 | $68.24 | $68.29 | -1.29% | 5.66M |
| Jun 29, 2026 | $69.39 | $69.90 | $68.77 | $69.18 | -0.30% | 4.00M |
| Jun 26, 2026 | $69.59 | $69.85 | $68.89 | $69.39 | -0.17% | 7.80M |
| Jun 25, 2026 | $69.63 | $70.17 | $68.78 | $69.51 | +0.36% | 4.21M |
| Jun 24, 2026 | $68.60 | $69.43 | $68.41 | $69.26 | +1.18% | 4.45M |
| Jun 23, 2026 | $68.21 | $68.87 | $68.07 | $68.45 | +0.60% | 5.39M |
| Jun 22, 2026 | $68.80 | $69.19 | $67.87 | $68.04 | -0.54% | 9.23M |
| Jun 18, 2026 | $68.11 | $69.28 | $68.08 | $68.41 | +0.57% | 16.09M |
| Jun 17, 2026 | $67.97 | $68.75 | $67.87 | $68.02 | -0.70% | 7.11M |
| Jun 16, 2026 | $68.14 | $69.25 | $68.11 | $68.50 | +0.51% | 6.13M |
| Jun 15, 2026 | $67.54 | $68.63 | $67.33 | $68.15 | +0.35% | 7.79M |
| Jun 12, 2026 | $67.22 | $68.13 | $67.12 | $67.91 | +1.83% | 5.83M |
| Jun 11, 2026 | $67.00 | $67.46 | $66.61 | $66.69 | -0.12% | 6.98M |
| Jun 10, 2026 | $66.83 | $66.96 | $66.16 | $66.77 | +0.78% | 6.19M |
| Jun 9, 2026 | $65.77 | $66.40 | $65.47 | $66.25 | +1.11% | 11.51M |
| Jun 8, 2026 | $66.98 | $67.20 | $65.51 | $65.52 | -2.06% | 5.62M |
| Jun 5, 2026 | $66.20 | $67.52 | $66.20 | $66.90 | +0.60% | 5.12M |
| Jun 4, 2026 | $65.61 | $66.96 | $65.47 | $66.50 | +1.59% | 6.17M |
| Jun 3, 2026 | $66.40 | $67.10 | $65.46 | $65.46 | -1.52% | 8.60M |
| Jun 2, 2026 | $64.60 | $66.49 | $64.60 | $66.47 | +2.88% | 7.13M |
| Jun 1, 2026 | $66.25 | $66.43 | $64.55 | $64.61 | -3.48% | 6.49M |
| May 29, 2026 | $66.75 | $67.11 | $65.83 | $66.94 | -0.65% | 15.74M |
| May 28, 2026 | $67.84 | $68.38 | $67.37 | $67.38 | +0.27% | 15.17M |
| May 27, 2026 | $67.17 | $67.67 | $66.87 | $67.20 | -0.12% | 7.34M |
| May 26, 2026 | $67.70 | $68.13 | $67.20 | $67.28 | -0.58% | 8.12M |
| May 22, 2026 | $68.21 | $68.58 | $67.43 | $67.67 | -0.91% | 6.46M |
| May 21, 2026 | $67.60 | $68.49 | $67.58 | $68.29 | +0.83% | 9.78M |
| May 20, 2026 | $68.20 | $68.89 | $67.31 | $67.73 | -0.59% | 12.51M |
| May 19, 2026 | $67.20 | $68.46 | $66.30 | $68.13 | +0.84% | 18.28M |
| May 18, 2026 | $68.64 | $68.97 | $66.45 | $67.56 | +9.44% | 40.09M |
| May 15, 2026 | $62.86 | $63.12 | $61.71 | $61.73 | -1.97% | 4.68M |
| May 14, 2026 | $62.52 | $63.01 | $62.52 | $62.97 | +0.40% | 3.17M |
| May 13, 2026 | $62.09 | $63.18 | $61.83 | $62.72 | -0.32% | 6.13M |
| May 12, 2026 | $62.72 | $63.10 | $62.13 | $62.92 | +0.58% | 4.79M |
| May 11, 2026 | $62.35 | $62.63 | $61.75 | $62.56 | +1.08% | 5.56M |
| May 8, 2026 | $61.86 | $62.10 | $61.04 | $61.89 | — | 6.03M |
