Constellation Energy Corporation$265.25WM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $224.89 | $226.05 | $222.16 | $225.25 | -0.52% | 3.08M |
| Aug 3, 2026 | $227.02 | $228.07 | $223.83 | $226.43 | -0.05% | 2.21M |
| Jul 31, 2026 | $225.85 | $228.45 | $224.00 | $226.55 | +0.10% | 2.19M |
| Jul 30, 2026 | $230.02 | $231.11 | $225.15 | $226.33 | -4.34% | 2.94M |
| Jul 29, 2026 | $236.69 | $242.88 | $235.75 | $236.60 | -1.17% | 2.76M |
| Jul 28, 2026 | $242.21 | $243.61 | $238.80 | $239.41 | +0.63% | 2.08M |
| Jul 27, 2026 | $238.10 | $241.13 | $237.67 | $237.90 | -0.36% | 1.45M |
| Jul 24, 2026 | $237.52 | $239.30 | $236.63 | $238.75 | +0.62% | 1.30M |
| Jul 23, 2026 | $236.66 | $239.49 | $235.00 | $237.27 | +0.38% | 1.44M |
| Jul 22, 2026 | $235.17 | $236.76 | $233.41 | $236.38 | +1.37% | 1.58M |
| Jul 21, 2026 | $235.03 | $235.93 | $232.80 | $233.18 | -2.46% | 2.01M |
| Jul 20, 2026 | $238.87 | $240.86 | $237.00 | $239.05 | -0.11% | 1.32M |
| Jul 17, 2026 | $244.75 | $247.15 | $236.94 | $239.31 | -1.21% | 2.16M |
| Jul 16, 2026 | $236.02 | $243.04 | $234.34 | $242.25 | +4.06% | 1.93M |
| Jul 15, 2026 | $233.50 | $236.92 | $232.25 | $232.80 | -0.63% | 1.61M |
| Jul 14, 2026 | $233.72 | $236.15 | $231.01 | $234.27 | -1.03% | 1.38M |
| Jul 13, 2026 | $234.44 | $237.49 | $234.09 | $236.71 | +1.45% | 1.32M |
| Jul 10, 2026 | $232.22 | $233.62 | $230.90 | $233.33 | +0.72% | 1.03M |
| Jul 9, 2026 | $231.26 | $233.77 | $230.05 | $231.67 | -0.97% | 1.65M |
| Jul 8, 2026 | $236.73 | $237.75 | $233.69 | $233.94 | -1.38% | 2.13M |
| Jul 7, 2026 | $233.89 | $238.20 | $231.68 | $237.21 | +3.59% | 2.29M |
| Jul 6, 2026 | $229.96 | $230.00 | $226.23 | $228.98 | -0.62% | 1.54M |
| Jul 2, 2026 | $225.55 | $230.65 | $223.36 | $230.40 | +2.82% | 2.09M |
| Jul 1, 2026 | $223.99 | $225.64 | $223.30 | $224.08 | +0.54% | 1.57M |
| Jun 30, 2026 | $222.96 | $223.91 | $221.00 | $222.88 | -0.22% | 1.63M |
| Jun 29, 2026 | $225.78 | $227.00 | $222.10 | $223.37 | -0.96% | 1.98M |
| Jun 26, 2026 | $224.78 | $227.90 | $224.64 | $225.53 | +1.10% | 7.94M |
| Jun 25, 2026 | $221.11 | $225.25 | $219.17 | $223.08 | -0.08% | 1.82M |
| Jun 24, 2026 | $219.55 | $225.50 | $219.11 | $223.26 | +2.02% | 2.83M |
| Jun 23, 2026 | $216.97 | $219.04 | $214.00 | $218.84 | +2.59% | 2.11M |
| Jun 22, 2026 | $213.15 | $215.10 | $212.81 | $213.31 | -0.60% | 1.72M |
| Jun 18, 2026 | $216.32 | $216.94 | $212.22 | $214.60 | -0.58% | 3.62M |
| Jun 17, 2026 | $216.64 | $218.75 | $214.86 | $215.85 | -1.25% | 1.78M |
| Jun 16, 2026 | $216.92 | $219.52 | $216.02 | $218.59 | +0.76% | 2.55M |
| Jun 15, 2026 | $216.03 | $218.16 | $215.56 | $216.94 | -1.14% | 2.57M |
| Jun 12, 2026 | $218.75 | $220.52 | $218.03 | $219.45 | +0.30% | 3.06M |
| Jun 11, 2026 | $224.99 | $225.81 | $218.68 | $218.79 | -2.45% | 1.78M |
| Jun 10, 2026 | $222.95 | $225.20 | $220.23 | $224.28 | +1.35% | 2.33M |
| Jun 9, 2026 | $216.05 | $222.20 | $215.51 | $221.30 | +2.39% | 2.03M |
| Jun 8, 2026 | $218.90 | $220.90 | $215.87 | $216.14 | -1.93% | 1.69M |
| Jun 5, 2026 | $219.34 | $222.42 | $219.34 | $220.40 | +0.63% | 2.24M |
| Jun 4, 2026 | $221.13 | $221.50 | $217.50 | $219.01 | +0.46% | 2.73M |
| Jun 3, 2026 | $211.48 | $218.10 | $211.20 | $218.00 | +2.86% | 2.39M |
| Jun 2, 2026 | $211.80 | $213.09 | $210.12 | $211.93 | -0.27% | 1.53M |
| Jun 1, 2026 | $211.39 | $214.67 | $211.37 | $212.51 | +0.50% | 1.74M |
| May 29, 2026 | $213.68 | $214.60 | $211.26 | $211.46 | -1.37% | 3.93M |
| May 28, 2026 | $216.01 | $218.39 | $214.11 | $214.40 | -0.55% | 2.14M |
| May 27, 2026 | $214.90 | $217.00 | $213.60 | $215.59 | +0.05% | 2.27M |
| May 26, 2026 | $216.80 | $218.25 | $215.30 | $215.48 | -1.11% | 2.05M |
| May 22, 2026 | $217.55 | $218.51 | $215.90 | $217.90 | +0.07% | 1.91M |
| May 21, 2026 | $219.01 | $219.36 | $216.02 | $217.75 | -0.84% | 1.70M |
| May 20, 2026 | $220.46 | $221.87 | $219.11 | $219.59 | -1.24% | 1.84M |
| May 19, 2026 | $224.15 | $227.69 | $221.86 | $222.34 | -0.18% | 2.55M |
| May 18, 2026 | $219.20 | $223.77 | $219.07 | $222.73 | +1.32% | 2.70M |
| May 15, 2026 | $221.43 | $222.13 | $219.29 | $219.82 | +0.46% | 2.19M |
| May 14, 2026 | $217.68 | $219.35 | $217.00 | $218.82 | +1.10% | 3.44M |
| May 13, 2026 | $215.00 | $216.75 | $213.29 | $216.44 | -0.56% | 2.17M |
| May 12, 2026 | $215.99 | $219.95 | $214.89 | $217.65 | +1.65% | 1.85M |
| May 11, 2026 | $215.45 | $215.79 | $212.15 | $214.11 | -0.59% | 2.12M |
| May 8, 2026 | $220.87 | $221.68 | $214.97 | $215.37 | — | 2.63M |
