Constellation Energy Corporation (CEG)
NASDAQ: CEG · Real-Time Price · USD
359.82
-8.80 (-2.39%)
At close: Dec 5, 2025, 4:00 PM EST
359.50
-0.32 (-0.09%)
After-hours: Dec 5, 2025, 7:59 PM EST
Constellation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 369.17 | 370.07 | 357.12 | 359.82 | 359.82 | -2.39% | 2,007,859 |
| Dec 4, 2025 | 360.98 | 374.45 | 358.50 | 368.62 | 368.62 | 2.04% | 2,028,690 |
| Dec 3, 2025 | 361.19 | 365.47 | 355.21 | 361.26 | 361.26 | -0.66% | 1,558,293 |
| Dec 2, 2025 | 362.54 | 368.71 | 358.95 | 363.67 | 363.67 | 1.29% | 1,972,171 |
| Dec 1, 2025 | 359.33 | 361.29 | 354.00 | 359.05 | 359.05 | -1.46% | 2,009,793 |
| Nov 28, 2025 | 362.00 | 366.31 | 359.60 | 364.36 | 364.36 | 1.47% | 1,072,967 |
| Nov 26, 2025 | 355.39 | 361.14 | 355.00 | 359.09 | 359.09 | 2.13% | 1,396,219 |
| Nov 25, 2025 | 353.46 | 355.54 | 339.34 | 351.60 | 351.60 | -0.71% | 1,635,778 |
| Nov 24, 2025 | 339.75 | 355.50 | 336.77 | 354.11 | 354.11 | 4.73% | 2,388,326 |
| Nov 21, 2025 | 345.28 | 345.28 | 330.86 | 338.11 | 338.11 | -2.22% | 2,948,337 |
| Nov 20, 2025 | 368.25 | 379.20 | 345.00 | 345.78 | 345.78 | -3.27% | 4,414,981 |
| Nov 19, 2025 | 344.28 | 362.72 | 342.93 | 357.48 | 357.48 | 5.34% | 3,337,706 |
| Nov 18, 2025 | 333.75 | 344.55 | 333.75 | 339.35 | 339.35 | 0.20% | 3,209,878 |
| Nov 17, 2025 | 336.69 | 347.99 | 334.08 | 338.67 | 338.67 | 0.04% | 2,129,469 |
| Nov 14, 2025 | 328.65 | 351.98 | 326.83 | 338.52 | 338.13 | 0.83% | 2,732,825 |
| Nov 13, 2025 | 350.23 | 350.99 | 333.66 | 335.74 | 335.36 | -5.16% | 3,604,266 |
| Nov 12, 2025 | 354.63 | 354.99 | 346.20 | 354.02 | 353.61 | 0.67% | 1,994,308 |
| Nov 11, 2025 | 359.62 | 363.56 | 348.43 | 351.67 | 351.27 | -2.57% | 1,830,051 |
| Nov 10, 2025 | 367.20 | 378.78 | 352.67 | 360.93 | 360.52 | 0.71% | 2,436,265 |
| Nov 7, 2025 | 335.48 | 359.10 | 332.12 | 358.39 | 357.98 | 2.02% | 5,775,306 |
| Nov 6, 2025 | 360.96 | 363.88 | 348.55 | 351.30 | 350.90 | -3.29% | 3,909,775 |
| Nov 5, 2025 | 364.93 | 370.98 | 357.06 | 363.25 | 362.83 | 0.12% | 3,228,316 |
| Nov 4, 2025 | 368.79 | 374.44 | 360.48 | 362.82 | 362.40 | -3.94% | 3,192,198 |
| Nov 3, 2025 | 380.92 | 384.98 | 375.16 | 377.71 | 377.28 | 0.19% | 2,506,681 |
| Oct 31, 2025 | 388.00 | 388.47 | 372.15 | 377.00 | 376.57 | -1.43% | 2,383,796 |
| Oct 30, 2025 | 397.15 | 400.98 | 381.99 | 382.48 | 382.04 | -4.72% | 2,218,183 |
| Oct 29, 2025 | 382.08 | 406.04 | 380.55 | 401.43 | 400.97 | 4.28% | 2,615,883 |
| Oct 28, 2025 | 397.03 | 401.00 | 375.50 | 384.95 | 384.51 | -1.59% | 2,865,617 |
| Oct 27, 2025 | 392.75 | 395.63 | 384.15 | 391.15 | 390.70 | 0.50% | 2,642,284 |
| Oct 24, 2025 | 376.43 | 391.12 | 373.60 | 389.19 | 388.74 | 6.39% | 2,999,903 |
| Oct 23, 2025 | 354.00 | 367.54 | 353.79 | 365.80 | 365.38 | 4.50% | 2,317,537 |
| Oct 22, 2025 | 361.00 | 362.94 | 343.47 | 350.06 | 349.66 | -2.43% | 3,571,753 |
| Oct 21, 2025 | 369.37 | 369.55 | 355.20 | 358.79 | 358.38 | -3.03% | 2,753,661 |
| Oct 20, 2025 | 395.94 | 398.50 | 368.13 | 370.00 | 369.58 | -4.27% | 3,072,907 |
| Oct 17, 2025 | 391.30 | 402.01 | 382.83 | 386.50 | 386.06 | -2.53% | 2,882,895 |
| Oct 16, 2025 | 406.90 | 411.69 | 394.72 | 396.53 | 396.08 | -1.84% | 3,062,349 |
| Oct 15, 2025 | 396.98 | 412.70 | 395.70 | 403.95 | 403.49 | 3.69% | 3,537,707 |
| Oct 14, 2025 | 374.70 | 395.14 | 366.16 | 389.56 | 389.11 | 2.27% | 3,110,937 |
| Oct 13, 2025 | 376.32 | 387.00 | 375.25 | 380.91 | 380.47 | 3.37% | 3,270,521 |
| Oct 10, 2025 | 381.00 | 392.18 | 367.38 | 368.49 | 368.07 | -3.85% | 3,084,565 |
| Oct 9, 2025 | 374.23 | 386.86 | 372.75 | 383.23 | 382.79 | 3.30% | 2,888,770 |
| Oct 8, 2025 | 368.81 | 376.50 | 363.71 | 371.00 | 370.57 | 3.58% | 3,342,846 |
| Oct 7, 2025 | 363.13 | 371.31 | 355.38 | 358.16 | 357.75 | -1.63% | 2,167,683 |
| Oct 6, 2025 | 367.63 | 368.50 | 353.00 | 364.10 | 363.68 | 1.14% | 2,159,899 |
| Oct 3, 2025 | 358.87 | 376.78 | 358.69 | 360.00 | 359.59 | 0.71% | 3,355,176 |
| Oct 2, 2025 | 352.25 | 357.68 | 343.21 | 357.46 | 357.05 | 1.87% | 2,161,782 |
| Oct 1, 2025 | 326.05 | 352.25 | 323.88 | 350.90 | 350.50 | 6.63% | 2,818,449 |
| Sep 30, 2025 | 334.92 | 336.78 | 327.21 | 329.07 | 328.69 | -1.55% | 2,159,639 |
| Sep 29, 2025 | 334.90 | 340.55 | 322.56 | 334.27 | 333.88 | 0.91% | 2,286,735 |
| Sep 26, 2025 | 328.72 | 332.84 | 326.44 | 331.26 | 330.88 | 1.51% | 1,263,516 |
| Sep 25, 2025 | 335.00 | 336.56 | 325.06 | 326.33 | 325.96 | -3.77% | 2,447,813 |
| Sep 24, 2025 | 339.69 | 344.40 | 335.50 | 339.13 | 338.74 | 0.74% | 1,735,230 |
| Sep 23, 2025 | 346.75 | 348.44 | 336.14 | 336.65 | 336.26 | -3.02% | 2,522,736 |
| Sep 22, 2025 | 332.97 | 347.33 | 326.50 | 347.12 | 346.72 | 4.90% | 2,879,884 |
| Sep 19, 2025 | 325.71 | 331.86 | 319.76 | 330.90 | 330.52 | 2.54% | 3,416,445 |
| Sep 18, 2025 | 325.18 | 330.13 | 319.59 | 322.71 | 322.34 | 0.45% | 1,732,361 |
| Sep 17, 2025 | 322.53 | 326.20 | 316.18 | 321.28 | 320.91 | -0.51% | 2,171,849 |
| Sep 16, 2025 | 332.04 | 332.86 | 321.51 | 322.91 | 322.54 | -2.27% | 2,373,960 |
| Sep 15, 2025 | 325.75 | 334.86 | 324.61 | 330.42 | 330.04 | 2.15% | 2,049,347 |
| Sep 12, 2025 | 318.06 | 325.41 | 315.28 | 323.48 | 323.11 | 1.72% | 1,415,234 |
| Sep 11, 2025 | 320.01 | 322.26 | 316.11 | 318.00 | 317.64 | -0.63% | 2,263,819 |
| Sep 10, 2025 | 308.50 | 328.30 | 308.50 | 320.00 | 319.63 | 6.38% | 4,040,714 |
| Sep 9, 2025 | 300.61 | 305.30 | 296.35 | 300.82 | 300.48 | 0.67% | 2,081,588 |
| Sep 8, 2025 | 304.21 | 304.79 | 296.36 | 298.82 | 298.48 | -0.92% | 2,333,716 |
| Sep 5, 2025 | 311.05 | 312.99 | 293.16 | 301.58 | 301.23 | -2.42% | 2,821,202 |
| Sep 4, 2025 | 310.00 | 312.16 | 307.25 | 309.06 | 308.71 | 0.19% | 1,758,005 |
| Sep 3, 2025 | 306.52 | 309.59 | 303.92 | 308.48 | 308.13 | 0.42% | 1,374,657 |
| Sep 2, 2025 | 300.49 | 307.46 | 296.99 | 307.19 | 306.84 | -0.26% | 2,426,932 |
| Aug 29, 2025 | 317.35 | 317.99 | 305.89 | 307.98 | 307.63 | -3.62% | 2,326,557 |
| Aug 28, 2025 | 317.30 | 323.97 | 315.80 | 319.55 | 319.18 | 1.14% | 1,751,464 |
| Aug 27, 2025 | 316.35 | 319.49 | 314.14 | 315.94 | 315.58 | -0.20% | 1,369,947 |
| Aug 26, 2025 | 310.77 | 318.48 | 310.31 | 316.58 | 316.22 | 1.90% | 1,673,989 |
| Aug 25, 2025 | 310.41 | 317.62 | 309.99 | 310.68 | 310.32 | 0.17% | 1,386,594 |
| Aug 22, 2025 | 313.92 | 318.00 | 309.20 | 310.16 | 309.80 | -0.76% | 1,856,346 |
| Aug 21, 2025 | 314.98 | 318.20 | 310.70 | 312.52 | 312.16 | -0.54% | 1,622,647 |
| Aug 20, 2025 | 313.93 | 315.53 | 304.78 | 314.21 | 313.85 | -0.95% | 2,638,923 |
| Aug 19, 2025 | 320.85 | 321.80 | 313.85 | 317.24 | 316.87 | -1.71% | 2,122,305 |
| Aug 18, 2025 | 322.07 | 326.00 | 319.78 | 322.77 | 322.40 | 0.17% | 1,860,313 |
| Aug 15, 2025 | 327.89 | 327.94 | 319.68 | 322.23 | 321.47 | -1.22% | 1,749,115 |
| Aug 14, 2025 | 325.44 | 333.59 | 323.26 | 326.21 | 325.44 | -0.43% | 2,020,663 |
| Aug 13, 2025 | 339.77 | 342.75 | 322.50 | 327.63 | 326.86 | -3.23% | 2,788,126 |
| Aug 12, 2025 | 333.05 | 339.73 | 330.92 | 338.57 | 337.78 | 2.14% | 1,891,814 |
| Aug 11, 2025 | 336.24 | 338.30 | 328.00 | 331.49 | 330.71 | -1.27% | 1,829,803 |
| Aug 8, 2025 | 338.71 | 342.20 | 332.25 | 335.77 | 334.98 | -0.19% | 1,961,007 |
| Aug 7, 2025 | 335.26 | 345.25 | 322.00 | 336.41 | 335.62 | -0.61% | 3,632,033 |
| Aug 6, 2025 | 343.62 | 344.06 | 332.30 | 338.46 | 337.67 | -1.49% | 2,946,520 |
| Aug 5, 2025 | 352.03 | 353.78 | 338.96 | 343.57 | 342.76 | -3.19% | 3,380,492 |
| Aug 4, 2025 | 345.13 | 357.00 | 344.58 | 354.89 | 354.06 | 4.14% | 2,899,262 |
| Aug 1, 2025 | 336.44 | 343.38 | 327.01 | 340.77 | 339.97 | -2.03% | 2,871,922 |
| Jul 31, 2025 | 349.48 | 354.01 | 344.28 | 347.84 | 347.02 | 0.74% | 3,581,050 |
| Jul 30, 2025 | 331.50 | 348.14 | 331.50 | 345.27 | 344.46 | 4.46% | 3,026,626 |
| Jul 29, 2025 | 332.00 | 339.24 | 328.70 | 330.52 | 329.74 | 0.57% | 2,695,980 |
| Jul 28, 2025 | 330.09 | 332.00 | 322.50 | 328.66 | 327.89 | 0.40% | 1,701,437 |
| Jul 25, 2025 | 322.50 | 328.28 | 321.03 | 327.35 | 326.58 | 1.77% | 1,383,945 |
| Jul 24, 2025 | 325.08 | 326.92 | 320.90 | 321.67 | 320.91 | -0.63% | 1,818,050 |
| Jul 23, 2025 | 329.39 | 343.23 | 322.80 | 323.70 | 322.94 | 1.86% | 3,821,438 |
| Jul 22, 2025 | 318.00 | 318.74 | 311.40 | 317.79 | 317.04 | -0.03% | 1,780,119 |
| Jul 21, 2025 | 324.42 | 325.64 | 316.65 | 317.88 | 317.13 | -1.10% | 1,937,555 |
| Jul 18, 2025 | 311.78 | 327.01 | 310.92 | 321.42 | 320.67 | 4.33% | 3,532,937 |
| Jul 17, 2025 | 311.82 | 314.82 | 305.01 | 308.08 | 307.36 | -0.04% | 1,984,949 |