Constellation Energy Corporation (BMV:CEG)
Mexico
· Delayed Price · Currency is MXN 5,360.62
-118.33 (-2.16%)
At close: Apr 28, 2026
Constellation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,360.62 | 5,360.62 | 5,334.00 | 5,334.00 | 5,334.00 | -2.65% | 60 |
| Apr 27, 2026 | 5,478.20 | 5,488.00 | 5,444.46 | 5,478.95 | 5,478.95 | 0.43% | 572 |
| Apr 24, 2026 | 5,280.00 | 5,455.60 | 5,280.00 | 5,455.60 | 5,455.60 | 7.10% | 296 |
| Apr 23, 2026 | 5,070.00 | 5,094.00 | 5,070.00 | 5,094.00 | 5,094.00 | 2.37% | 115 |
| Apr 22, 2026 | 4,906.00 | 5,000.00 | 4,906.00 | 4,976.00 | 4,976.00 | 2.96% | 552 |
| Apr 21, 2026 | 4,822.00 | 4,832.96 | 4,820.00 | 4,832.96 | 4,832.96 | -3.44% | 24,124 |
| Apr 20, 2026 | 5,050.11 | 5,050.11 | 5,005.13 | 5,005.13 | 5,005.13 | -1.78% | 2,757 |
| Apr 17, 2026 | 5,060.00 | 5,096.00 | 5,060.00 | 5,096.00 | 5,096.00 | -1.07% | 69 |
| Apr 16, 2026 | 5,214.10 | 5,214.10 | 5,110.00 | 5,151.00 | 5,151.00 | 2.61% | 128 |
| Apr 14, 2026 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 1.87% | 10 |
| Apr 13, 2026 | 4,931.00 | 4,931.00 | 4,928.00 | 4,928.00 | 4,928.00 | -0.65% | 32 |
| Apr 10, 2026 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | -1.56% | 11 |
| Apr 9, 2026 | 5,038.37 | 5,038.37 | 5,038.37 | 5,038.37 | 5,038.37 | 1.54% | 188 |
| Apr 8, 2026 | 4,950.00 | 5,000.00 | 4,950.00 | 4,962.00 | 4,962.00 | -1.17% | 150 |
| Apr 1, 2026 | 4,977.00 | 5,063.00 | 4,977.00 | 5,020.55 | 5,020.55 | 1.63% | 21,105 |
| Mar 31, 2026 | 5,035.00 | 5,035.00 | 4,940.00 | 4,940.00 | 4,940.00 | -8.58% | 33 |
| Mar 30, 2026 | 5,400.00 | 5,420.00 | 5,400.00 | 5,403.67 | 5,403.67 | -0.96% | 50 |
| Mar 27, 2026 | 5,456.00 | 5,456.00 | 5,456.00 | 5,456.00 | 5,456.00 | 0.02% | 6 |
| Mar 25, 2026 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | -2.89% | 20 |
| Mar 19, 2026 | 5,523.00 | 5,617.19 | 5,523.00 | 5,617.19 | 5,617.19 | 4.14% | 481 |
| Mar 17, 2026 | 5,424.05 | 5,443.00 | 5,325.01 | 5,393.84 | 5,393.84 | -0.48% | 2,049 |
| Mar 13, 2026 | 5,406.56 | 5,420.00 | 5,406.56 | 5,420.00 | 5,420.00 | 0.25% | 76 |
| Mar 12, 2026 | 5,382.48 | 5,473.65 | 5,382.48 | 5,406.56 | 5,406.56 | 1.91% | 8,466 |
| Mar 11, 2026 | 5,290.00 | 5,310.00 | 5,290.00 | 5,305.00 | 5,305.00 | -4.96% | 88 |
| Mar 10, 2026 | 5,678.62 | 5,678.62 | 5,582.00 | 5,582.00 | 5,582.00 | -1.72% | 418 |
| Mar 9, 2026 | 5,615.98 | 5,679.55 | 5,615.98 | 5,679.55 | 5,679.55 | -1.40% | 7,399 |
| Mar 6, 2026 | 5,900.00 | 5,900.00 | 5,760.00 | 5,760.00 | 5,752.43 | 0.47% | 33 |
| Mar 5, 2026 | 5,800.00 | 5,800.00 | 5,720.00 | 5,733.00 | 5,725.46 | 0.63% | 162 |
| Mar 4, 2026 | 5,697.00 | 5,697.00 | 5,697.00 | 5,697.00 | 5,689.51 | -1.34% | 14 |
| Mar 3, 2026 | 5,639.90 | 5,774.14 | 5,639.90 | 5,774.14 | 5,766.55 | 2.20% | 361 |
| Mar 2, 2026 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,642.57 | -0.33% | 16 |
| Feb 27, 2026 | 5,600.00 | 5,669.00 | 5,600.00 | 5,668.46 | 5,661.01 | 3.15% | 284 |
| Feb 26, 2026 | 5,513.00 | 5,513.00 | 5,495.00 | 5,495.30 | 5,488.08 | -1.91% | 83 |
| Feb 25, 2026 | 5,550.00 | 5,602.70 | 5,550.00 | 5,602.35 | 5,594.99 | 9.85% | 19,859 |
| Feb 23, 2026 | 5,042.00 | 5,100.00 | 5,042.00 | 5,100.00 | 5,093.30 | 0.91% | 1,815 |
| Feb 20, 2026 | 5,054.00 | 5,054.00 | 5,054.00 | 5,054.00 | 5,047.36 | 0.74% | 171 |
| Feb 19, 2026 | 5,100.00 | 5,100.00 | 5,017.00 | 5,017.00 | 5,010.41 | -1.27% | 214 |
| Feb 18, 2026 | 5,280.00 | 5,280.00 | 5,010.00 | 5,081.74 | 5,075.06 | -1.29% | 5,649 |
| Feb 17, 2026 | 5,100.00 | 5,170.73 | 5,100.00 | 5,148.40 | 5,141.63 | 2.76% | 69 |
| Feb 13, 2026 | 5,009.95 | 5,009.95 | 5,009.95 | 5,009.95 | 5,003.36 | 5.47% | 58 |
| Feb 12, 2026 | 4,685.00 | 4,750.00 | 4,685.00 | 4,750.00 | 4,743.76 | 0.84% | 117 |
| Feb 11, 2026 | 4,715.00 | 4,715.00 | 4,663.82 | 4,710.26 | 4,704.07 | 0.65% | 49 |
| Feb 10, 2026 | 4,679.00 | 4,715.93 | 4,679.00 | 4,680.00 | 4,673.85 | 0.02% | 12,176 |
| Feb 9, 2026 | 4,581.00 | 4,685.00 | 4,581.00 | 4,679.00 | 4,672.85 | 4.00% | 94 |
| Feb 6, 2026 | 4,400.00 | 4,539.00 | 4,400.00 | 4,499.00 | 4,493.09 | 4.26% | 349 |
| Feb 5, 2026 | 4,309.00 | 4,315.00 | 4,280.00 | 4,315.00 | 4,309.33 | -0.28% | 246 |
| Feb 4, 2026 | 4,409.00 | 4,425.00 | 4,281.37 | 4,327.00 | 4,321.31 | -5.73% | 242 |
| Feb 3, 2026 | 4,640.00 | 4,640.00 | 4,582.00 | 4,590.00 | 4,583.97 | -6.39% | 314 |
| Jan 30, 2026 | 4,930.00 | 4,930.00 | 4,903.10 | 4,903.10 | 4,896.66 | -0.84% | 3,099 |
| Jan 29, 2026 | 4,965.84 | 4,965.84 | 4,944.39 | 4,944.39 | 4,937.89 | -0.48% | 3,593 |
| Jan 28, 2026 | 4,968.00 | 4,968.00 | 4,968.00 | 4,968.00 | 4,961.47 | 0.24% | 2,376 |
| Jan 27, 2026 | 4,905.00 | 4,960.00 | 4,905.00 | 4,956.25 | 4,949.74 | 0.01% | 4,170 |
| Jan 26, 2026 | 4,990.00 | 4,990.00 | 4,956.00 | 4,956.00 | 4,949.49 | -0.68% | 201 |
| Jan 23, 2026 | 5,056.00 | 5,074.38 | 4,982.50 | 4,990.00 | 4,983.44 | -1.32% | 451 |
| Jan 22, 2026 | 5,191.15 | 5,191.15 | 5,056.59 | 5,056.59 | 5,049.94 | -1.84% | 9,128 |
| Jan 21, 2026 | 5,179.00 | 5,200.00 | 5,150.00 | 5,151.14 | 5,144.37 | -5.17% | 283 |
| Jan 20, 2026 | 5,308.00 | 5,432.09 | 5,299.35 | 5,432.09 | 5,424.95 | 0.22% | 1,020 |
| Jan 19, 2026 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,412.88 | 1.44% | 16 |
| Jan 16, 2026 | 5,887.00 | 5,887.00 | 5,343.00 | 5,343.00 | 5,335.98 | -9.24% | 4,433 |
| Jan 14, 2026 | 5,854.79 | 5,887.03 | 5,807.03 | 5,887.03 | 5,879.29 | -1.77% | 162 |
| Jan 13, 2026 | 6,000.00 | 6,000.00 | 5,993.00 | 5,993.00 | 5,985.12 | -1.15% | 766 |
| Jan 12, 2026 | 6,030.00 | 6,062.50 | 6,030.00 | 6,062.50 | 6,054.53 | 0.16% | 51 |
| Jan 9, 2026 | 6,145.00 | 6,145.00 | 6,053.00 | 6,053.00 | 6,045.04 | 4.09% | 212 |
| Jan 8, 2026 | 6,136.20 | 6,136.20 | 5,815.00 | 5,815.00 | 5,807.36 | -5.60% | 2,040 |
| Jan 7, 2026 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 6,151.90 | -2.59% | 48 |
| Jan 6, 2026 | 6,300.00 | 6,323.85 | 6,300.00 | 6,323.85 | 6,315.54 | 0.30% | 61 |
| Jan 5, 2026 | 6,340.00 | 6,340.00 | 6,305.00 | 6,305.00 | 6,296.71 | -4.99% | 22 |
| Jan 2, 2026 | 6,636.00 | 6,636.00 | 6,636.00 | 6,636.00 | 6,627.28 | 3.61% | 11 |
| Dec 31, 2025 | 6,405.00 | 6,405.00 | 6,405.00 | 6,405.00 | 6,396.58 | - | 9 |
| Dec 30, 2025 | 6,425.00 | 6,425.00 | 6,405.00 | 6,405.00 | 6,396.58 | -0.66% | 162 |
| Dec 26, 2025 | 6,447.80 | 6,447.80 | 6,447.80 | 6,447.80 | 6,439.32 | -1.10% | 27 |
| Dec 24, 2025 | 6,519.23 | 6,519.23 | 6,519.23 | 6,519.23 | 6,510.66 | 0.76% | 105 |
| Dec 23, 2025 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | 6,461.50 | 0.31% | 19 |
| Dec 22, 2025 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,441.52 | 0.20% | 6 |
| Dec 19, 2025 | 6,539.83 | 6,602.00 | 6,437.00 | 6,437.00 | 6,428.54 | 4.97% | 1,230 |
| Dec 17, 2025 | 6,159.73 | 6,159.73 | 6,132.00 | 6,132.00 | 6,123.94 | -4.19% | 287 |
| Dec 16, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,391.59 | -0.22% | 11 |
| Dec 15, 2025 | 6,435.00 | 6,435.00 | 6,414.00 | 6,414.00 | 6,405.57 | -5.97% | 1,272 |
| Dec 11, 2025 | 6,821.50 | 6,821.50 | 6,821.50 | 6,821.50 | 6,812.53 | 4.47% | 2,502 |
| Dec 10, 2025 | 6,614.27 | 6,614.27 | 6,455.00 | 6,529.40 | 6,520.82 | -0.71% | 284 |
| Dec 8, 2025 | 6,576.15 | 6,576.15 | 6,576.15 | 6,576.15 | 6,567.51 | - | 8 |
| Dec 5, 2025 | 6,881.00 | 6,881.00 | 6,576.15 | 6,576.15 | 6,567.51 | -2.55% | 31 |
| Dec 4, 2025 | 6,805.00 | 6,820.00 | 6,748.00 | 6,748.00 | 6,739.13 | 2.40% | 79 |
| Dec 3, 2025 | 6,500.00 | 6,600.00 | 6,500.00 | 6,590.00 | 6,581.34 | -1.20% | 92 |
| Dec 2, 2025 | 6,669.73 | 6,669.73 | 6,669.73 | 6,669.73 | 6,660.96 | 1.91% | 53 |
| Dec 1, 2025 | 6,533.26 | 6,545.00 | 6,533.26 | 6,545.00 | 6,536.40 | 1.87% | 163 |
| Nov 25, 2025 | 6,472.00 | 6,472.00 | 6,425.00 | 6,425.00 | 6,416.55 | -2.27% | 93 |
| Nov 24, 2025 | 6,449.99 | 6,574.00 | 6,449.99 | 6,574.00 | 6,565.36 | 1.22% | 73 |
| Nov 20, 2025 | 6,602.00 | 6,602.00 | 6,495.00 | 6,495.00 | 6,486.46 | -1.71% | 107 |
| Nov 19, 2025 | 6,608.00 | 6,608.00 | 6,608.00 | 6,608.00 | 6,599.31 | 6.53% | 39 |
| Nov 18, 2025 | 6,203.00 | 6,203.00 | 6,203.00 | 6,203.00 | 6,194.85 | -3.53% | 27 |
| Nov 14, 2025 | 6,430.00 | 6,430.00 | 6,430.00 | 6,430.00 | 6,414.46 | 4.27% | 24 |
| Nov 13, 2025 | 6,179.00 | 6,193.00 | 6,149.70 | 6,166.44 | 6,151.54 | -4.82% | 3,852 |
| Nov 12, 2025 | 6,478.77 | 6,478.77 | 6,478.77 | 6,478.77 | 6,463.11 | 0.32% | 1,573 |
| Nov 11, 2025 | 6,449.97 | 6,458.36 | 6,404.00 | 6,458.36 | 6,442.75 | -1.85% | 4,237 |
| Nov 10, 2025 | 6,811.00 | 6,811.00 | 6,520.00 | 6,580.00 | 6,564.10 | 2.81% | 3,147 |
| Nov 7, 2025 | 6,220.00 | 6,420.59 | 6,168.00 | 6,400.00 | 6,384.53 | -2.02% | 142 |
| Nov 6, 2025 | 6,618.53 | 6,618.53 | 6,523.62 | 6,532.00 | 6,516.21 | -3.98% | 3,021 |
| Nov 5, 2025 | 6,720.00 | 6,803.03 | 6,720.00 | 6,803.03 | 6,786.59 | -2.74% | 34 |
| Nov 3, 2025 | 6,998.00 | 6,998.00 | 6,995.00 | 6,995.00 | 6,978.09 | -0.34% | 27 |