Skip to main content
Constellation Energy Corporation (BMV:CEG)
Mexico flag Mexico · Delayed Price · Currency is MXN
6,748.00
+158.00 (2.40%)
At close: Dec 4, 2025

Constellation Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20256,805.006,820.006,748.006,748.006,748.002.40%79
Dec 3, 20256,500.006,600.006,500.006,590.006,590.00-1.20%92
Dec 2, 20256,669.736,669.736,669.736,669.736,669.731.91%53
Dec 1, 20256,533.266,545.006,533.266,545.006,545.001.87%163
Nov 25, 20256,472.006,472.006,425.006,425.006,425.00-2.27%93
Nov 24, 20256,449.996,574.006,449.996,574.006,574.001.22%73
Nov 20, 20256,602.006,602.006,495.006,495.006,495.00-1.71%107
Nov 19, 20256,608.006,608.006,608.006,608.006,608.006.53%39
Nov 18, 20256,203.006,203.006,203.006,203.006,203.00-3.53%27
Nov 14, 20256,430.006,430.006,430.006,430.006,422.904.27%24
Nov 13, 20256,179.006,193.006,149.706,166.446,159.63-4.82%3,852
Nov 12, 20256,478.776,478.776,478.776,478.776,471.620.32%1,573
Nov 11, 20256,449.976,458.366,404.006,458.366,451.23-1.85%4,237
Nov 10, 20256,811.006,811.006,520.006,580.006,572.732.81%3,147
Nov 7, 20256,220.006,420.596,168.006,400.006,392.93-2.02%142
Nov 6, 20256,618.536,618.536,523.626,532.006,524.79-3.98%3,021
Nov 5, 20256,720.006,803.036,720.006,803.036,795.52-2.74%34
Nov 3, 20256,998.006,998.006,995.006,995.006,987.28-0.34%27
Oct 31, 20257,019.007,019.007,019.007,019.007,011.25-2.86%164
Oct 30, 20257,226.007,226.007,226.007,226.007,218.02-2.77%1,447
Oct 29, 20257,126.097,442.907,126.097,431.887,423.675.45%1,874
Oct 28, 20257,048.007,048.007,048.007,048.007,040.22-0.63%11
Oct 27, 20257,109.007,109.007,093.007,093.007,085.17-1.00%493
Oct 24, 20257,080.007,165.007,080.007,165.007,157.0911.66%2,926
Oct 22, 20256,392.006,416.806,392.006,416.806,409.72-2.33%5,042
Oct 21, 20256,625.006,645.006,570.006,570.006,562.75-4.09%2,041
Oct 20, 20256,925.006,925.006,850.006,850.006,842.44-7.50%87
Oct 15, 20257,418.887,566.007,375.007,405.517,397.331.60%219
Oct 14, 20256,961.007,293.596,961.007,289.007,280.953.39%2,173
Oct 13, 20257,113.007,113.007,050.007,050.007,042.221.44%21
Oct 10, 20256,944.506,950.006,944.506,950.006,942.334.28%3,040
Oct 7, 20256,700.006,700.006,660.006,665.006,657.640.09%78
Oct 6, 20256,620.006,659.006,620.006,659.006,651.650.21%55
Oct 3, 20256,528.006,941.006,528.006,645.006,637.663.75%220
Oct 1, 20256,300.006,405.106,300.006,405.106,398.032.48%3,141
Sep 24, 20256,250.006,250.006,250.006,250.006,243.101.17%12
Sep 23, 20256,224.116,224.116,177.686,177.686,170.86-2.05%6,040
Sep 22, 20256,267.456,307.006,267.456,307.006,300.044.89%308
Sep 19, 20256,013.116,013.116,013.116,013.116,006.472.81%926
Sep 17, 20255,848.985,848.985,848.985,848.985,842.52-3.32%3,146
Sep 15, 20256,050.006,050.006,050.006,050.006,043.321.36%126
Sep 12, 20255,929.565,968.685,929.565,968.685,962.09-1.18%1,000
Sep 10, 20256,040.006,040.006,040.006,040.006,033.336.34%11
Sep 9, 20255,680.005,680.005,680.005,680.005,673.731.45%21
Sep 8, 20255,599.005,599.005,599.005,599.005,592.82-0.05%19
Sep 5, 20255,570.005,602.035,570.005,602.035,595.84-3.60%208
Sep 4, 20255,817.035,817.035,811.135,811.135,804.711.24%438
Sep 2, 20255,740.005,740.005,740.005,740.005,733.66-0.29%42
Aug 29, 20255,730.895,756.445,728.015,756.445,750.08-4.46%164
Aug 28, 20255,944.776,025.115,944.776,025.116,018.462.14%889
Aug 27, 20255,899.035,899.035,899.035,899.035,892.52-0.35%1,723
Aug 26, 20255,848.705,920.005,848.705,920.005,913.461.70%52
Aug 25, 20255,815.745,820.955,815.745,820.955,814.520.64%3,199
Aug 22, 20255,880.005,880.005,784.005,784.005,777.61-1.03%44
Aug 21, 20255,844.225,844.225,844.225,844.225,837.77-0.06%738
Aug 20, 20255,848.005,848.005,848.005,848.005,841.54-1.71%12
Aug 19, 20255,917.005,952.005,910.005,950.005,943.43-1.52%249
Aug 18, 20256,041.846,041.846,041.846,041.846,035.17-0.13%2,484
Aug 15, 20256,050.006,050.006,050.006,050.006,036.080.17%15
Aug 13, 20256,026.546,040.006,021.006,040.006,026.10-4.13%829
Aug 12, 20256,204.656,300.006,204.656,300.006,285.501.96%3,734
Aug 11, 20256,150.606,178.746,150.606,178.746,164.52-1.06%2,456
Aug 8, 20256,297.396,297.396,205.166,244.766,230.39-1.19%11,858
Aug 7, 20256,227.446,320.006,227.446,320.006,305.46-0.47%2,316
Aug 6, 20256,283.006,350.006,283.006,350.006,335.39-1.66%195
Aug 5, 20256,625.006,625.006,435.586,457.006,442.14-2.98%1,131
Aug 4, 20256,655.006,655.006,655.006,655.006,639.691.75%258
Jul 31, 20256,553.356,620.006,527.506,540.506,525.451.04%335
Jul 30, 20256,247.936,473.206,247.936,473.206,458.304.15%1,255
Jul 29, 20256,290.006,290.006,185.006,215.006,200.702.32%710
Jul 25, 20255,999.306,074.305,998.506,074.306,060.320.92%492
Jul 24, 20256,017.006,019.005,989.006,019.006,005.150.32%2,222
Jul 23, 20256,165.006,165.006,000.006,000.005,986.190.77%2,236
Jul 21, 20255,954.005,954.005,954.005,954.005,940.30-1.17%12
Jul 18, 20256,030.006,068.006,024.636,024.636,010.774.69%5,203
Jul 17, 20255,755.005,755.005,755.005,755.005,741.760.09%9
Jul 16, 20255,750.005,750.005,750.005,750.005,736.77-4.17%999
Jul 15, 20256,000.006,000.005,992.916,000.005,986.19-0.83%23
Jul 14, 20256,050.006,050.006,050.006,050.006,036.080.83%7
Jul 11, 20255,868.006,000.005,868.006,000.005,986.193.48%48
Jul 10, 20255,798.005,798.005,798.005,798.005,784.66-2.06%70
Jul 9, 20255,801.005,920.005,801.005,920.005,906.382.96%30
Jul 3, 20255,840.005,840.005,750.005,750.005,736.770.58%58
Jul 2, 20255,717.005,717.005,717.005,717.005,703.84-5.89%40
Jun 30, 20256,075.006,075.006,075.006,075.006,061.02-0.74%8
Jun 27, 20256,120.006,120.006,120.006,120.006,105.921.92%5
Jun 26, 20256,005.006,005.006,005.006,005.005,991.180.02%5
Jun 25, 20256,095.796,095.796,004.006,004.005,990.18-0.20%57
Jun 23, 20256,042.196,042.195,930.006,016.006,002.162.94%113
Jun 20, 20255,843.005,844.105,843.005,844.105,830.65-0.36%323
Jun 18, 20255,865.005,865.005,865.005,865.005,851.504.06%326
Jun 13, 20255,621.005,635.915,621.005,635.915,622.94-0.85%78
Jun 12, 20255,696.005,696.005,684.005,684.005,670.922.80%24
Jun 11, 20255,573.015,573.015,489.005,528.945,516.220.25%6,810
Jun 10, 20255,530.005,530.005,515.005,515.005,502.31-3.25%3,030
Jun 6, 20255,567.005,700.005,540.005,700.005,686.880.56%5,115
Jun 5, 20255,668.005,668.005,668.005,668.005,654.96-1.48%44
Jun 4, 20255,856.005,900.005,753.005,753.005,739.76-4.10%1,568