Constellation Energy Corporation (CEG)
NASDAQ: CEG · Real-Time Price · USD
305.71
-9.46 (-3.00%)
At close: Apr 28, 2026, 4:00 PM EDT
306.45
+0.74 (0.24%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Constellation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 313.71 | 314.28 | 304.88 | 305.71 | 305.71 | -3.00% | 2,617,957 |
| Apr 27, 2026 | 318.00 | 318.50 | 304.12 | 315.17 | 315.17 | 0.52% | 2,366,670 |
| Apr 24, 2026 | 294.11 | 314.20 | 291.21 | 313.53 | 313.53 | 7.09% | 3,607,166 |
| Apr 23, 2026 | 289.42 | 293.70 | 284.01 | 292.77 | 292.77 | 1.95% | 2,767,891 |
| Apr 22, 2026 | 282.51 | 289.08 | 282.34 | 287.16 | 287.16 | 3.41% | 2,581,864 |
| Apr 21, 2026 | 288.00 | 289.12 | 276.84 | 277.70 | 277.70 | -3.43% | 3,395,771 |
| Apr 20, 2026 | 295.28 | 296.45 | 286.27 | 287.56 | 287.56 | -2.92% | 2,479,740 |
| Apr 17, 2026 | 304.02 | 305.76 | 291.60 | 296.21 | 296.21 | -0.98% | 2,266,630 |
| Apr 16, 2026 | 296.36 | 304.18 | 294.18 | 299.14 | 299.14 | 1.50% | 2,897,383 |
| Apr 15, 2026 | 298.45 | 299.86 | 292.64 | 294.73 | 294.73 | -0.63% | 1,930,256 |
| Apr 14, 2026 | 295.75 | 297.40 | 289.97 | 296.61 | 296.61 | 1.68% | 2,284,842 |
| Apr 13, 2026 | 283.04 | 292.70 | 281.50 | 291.72 | 291.72 | 1.82% | 2,696,014 |
| Apr 10, 2026 | 280.41 | 293.00 | 280.00 | 286.50 | 286.50 | 2.23% | 2,691,847 |
| Apr 9, 2026 | 284.57 | 293.60 | 280.03 | 280.25 | 280.25 | -1.41% | 3,002,443 |
| Apr 8, 2026 | 283.00 | 288.00 | 281.24 | 284.27 | 284.27 | 4.29% | 2,584,939 |
| Apr 7, 2026 | 273.91 | 275.63 | 267.70 | 272.58 | 272.58 | -0.94% | 2,829,330 |
| Apr 6, 2026 | 273.65 | 277.77 | 272.48 | 275.16 | 275.16 | 0.86% | 2,470,856 |
| Apr 2, 2026 | 271.26 | 275.64 | 264.74 | 272.82 | 272.82 | -2.38% | 3,256,691 |
| Apr 1, 2026 | 282.44 | 286.70 | 277.30 | 279.46 | 279.46 | 0.08% | 3,560,384 |
| Mar 31, 2026 | 275.05 | 284.93 | 270.89 | 279.25 | 279.25 | -6.48% | 6,205,186 |
| Mar 30, 2026 | 303.57 | 310.00 | 295.00 | 298.61 | 298.61 | -0.96% | 2,674,958 |
| Mar 27, 2026 | 295.91 | 306.94 | 295.91 | 301.49 | 301.49 | 2.13% | 2,495,206 |
| Mar 26, 2026 | 301.00 | 303.00 | 285.67 | 295.19 | 295.19 | -2.68% | 3,129,186 |
| Mar 25, 2026 | 302.77 | 309.19 | 300.33 | 303.32 | 303.32 | 2.87% | 2,424,369 |
| Mar 24, 2026 | 286.44 | 299.26 | 286.44 | 294.85 | 294.85 | 1.76% | 2,408,062 |
| Mar 23, 2026 | 290.53 | 294.64 | 285.51 | 289.76 | 289.76 | 2.76% | 2,717,857 |
| Mar 20, 2026 | 314.44 | 316.47 | 277.87 | 281.99 | 281.99 | -10.90% | 6,107,403 |
| Mar 19, 2026 | 313.95 | 318.38 | 306.70 | 316.47 | 316.47 | -0.24% | 2,386,860 |
| Mar 18, 2026 | 308.99 | 322.65 | 307.55 | 317.22 | 317.22 | 3.10% | 2,634,656 |
| Mar 17, 2026 | 307.98 | 311.01 | 305.55 | 307.69 | 307.69 | 0.69% | 2,007,768 |
| Mar 16, 2026 | 305.87 | 307.50 | 301.42 | 305.58 | 305.58 | 1.26% | 2,208,279 |
| Mar 13, 2026 | 303.32 | 308.80 | 298.88 | 301.77 | 301.77 | 0.07% | 1,988,620 |
| Mar 12, 2026 | 297.00 | 309.28 | 295.00 | 301.55 | 301.55 | 0.29% | 2,750,526 |
| Mar 11, 2026 | 316.78 | 316.93 | 298.25 | 300.69 | 300.69 | -5.17% | 4,343,185 |
| Mar 10, 2026 | 322.71 | 326.06 | 316.69 | 317.09 | 317.09 | -1.83% | 2,316,631 |
| Mar 9, 2026 | 312.26 | 323.95 | 309.03 | 322.99 | 322.99 | 1.23% | 2,736,854 |
| Mar 6, 2026 | 327.05 | 331.50 | 317.50 | 319.06 | 318.63 | -3.92% | 3,432,375 |
| Mar 5, 2026 | 317.59 | 332.42 | 317.59 | 332.07 | 331.63 | 2.86% | 3,135,152 |
| Mar 4, 2026 | 323.76 | 326.59 | 318.00 | 322.85 | 322.42 | -0.62% | 2,342,496 |
| Mar 3, 2026 | 313.00 | 328.40 | 309.13 | 324.87 | 324.44 | -0.70% | 4,260,329 |
| Mar 2, 2026 | 321.94 | 333.80 | 320.72 | 327.16 | 326.72 | -0.82% | 3,539,354 |
| Feb 27, 2026 | 320.00 | 330.15 | 318.60 | 329.88 | 329.44 | 1.95% | 3,439,504 |
| Feb 26, 2026 | 324.51 | 324.92 | 308.71 | 323.56 | 323.13 | -0.70% | 3,960,940 |
| Feb 25, 2026 | 312.64 | 327.64 | 312.52 | 325.84 | 325.40 | 4.22% | 4,999,711 |
| Feb 24, 2026 | 297.41 | 313.12 | 290.81 | 312.64 | 312.22 | 6.41% | 4,652,063 |
| Feb 23, 2026 | 294.00 | 299.75 | 289.09 | 293.80 | 293.41 | -0.35% | 3,223,186 |
| Feb 20, 2026 | 291.93 | 297.23 | 289.88 | 294.84 | 294.45 | 1.09% | 3,133,990 |
| Feb 19, 2026 | 292.48 | 298.23 | 289.00 | 291.66 | 291.27 | -0.81% | 2,550,047 |
| Feb 18, 2026 | 305.71 | 310.66 | 290.69 | 294.05 | 293.66 | -2.96% | 3,794,427 |
| Feb 17, 2026 | 289.49 | 307.53 | 288.00 | 303.01 | 302.60 | 5.05% | 5,259,188 |
| Feb 13, 2026 | 275.99 | 294.36 | 272.00 | 288.43 | 288.04 | 4.46% | 5,450,262 |
| Feb 12, 2026 | 278.44 | 285.37 | 270.36 | 276.12 | 275.75 | -0.26% | 4,893,443 |
| Feb 11, 2026 | 272.61 | 277.57 | 268.26 | 276.85 | 276.48 | 2.11% | 3,862,099 |
| Feb 10, 2026 | 275.82 | 276.47 | 267.00 | 271.14 | 270.78 | -0.37% | 4,603,818 |
| Feb 9, 2026 | 263.13 | 272.92 | 260.69 | 272.15 | 271.79 | 4.10% | 4,182,026 |
| Feb 6, 2026 | 254.15 | 263.96 | 252.38 | 261.42 | 261.07 | 5.81% | 6,306,535 |
| Feb 5, 2026 | 248.15 | 254.00 | 243.30 | 247.06 | 246.73 | -1.36% | 4,001,634 |
| Feb 4, 2026 | 268.95 | 268.95 | 245.02 | 250.46 | 250.13 | -6.70% | 7,171,952 |
| Feb 3, 2026 | 272.46 | 273.40 | 263.71 | 268.45 | 268.09 | -0.90% | 3,584,237 |
| Feb 2, 2026 | 279.19 | 282.98 | 268.90 | 270.88 | 270.52 | -3.49% | 4,044,473 |
| Jan 30, 2026 | 283.76 | 288.34 | 278.23 | 280.68 | 280.30 | -2.36% | 2,756,334 |
| Jan 29, 2026 | 288.21 | 292.67 | 283.11 | 287.45 | 287.07 | -0.17% | 3,141,900 |
| Jan 28, 2026 | 291.35 | 293.23 | 285.17 | 287.95 | 287.57 | -0.28% | 3,279,684 |
| Jan 27, 2026 | 286.02 | 290.40 | 282.50 | 288.76 | 288.37 | 1.22% | 5,963,885 |
| Jan 26, 2026 | 286.55 | 291.80 | 284.41 | 285.27 | 284.89 | -1.31% | 3,344,128 |
| Jan 23, 2026 | 287.44 | 292.25 | 285.44 | 289.06 | 288.67 | 0.60% | 3,785,163 |
| Jan 22, 2026 | 300.49 | 302.73 | 286.90 | 287.35 | 286.97 | -2.38% | 4,771,562 |
| Jan 21, 2026 | 297.86 | 300.16 | 290.94 | 294.37 | 293.98 | -0.35% | 5,711,809 |
| Jan 20, 2026 | 301.48 | 308.75 | 292.46 | 295.40 | 295.01 | -4.00% | 6,079,637 |
| Jan 16, 2026 | 322.45 | 323.05 | 300.41 | 307.71 | 307.30 | -9.82% | 9,206,946 |
| Jan 15, 2026 | 335.95 | 346.81 | 335.04 | 341.20 | 340.74 | 3.28% | 3,053,987 |
| Jan 14, 2026 | 330.00 | 336.59 | 325.80 | 330.38 | 329.94 | -0.94% | 2,448,383 |
| Jan 13, 2026 | 335.86 | 343.65 | 332.58 | 333.53 | 333.08 | -0.69% | 2,754,407 |
| Jan 12, 2026 | 334.67 | 339.99 | 333.00 | 335.86 | 335.41 | -1.94% | 2,485,172 |
| Jan 9, 2026 | 339.50 | 343.88 | 333.67 | 342.52 | 342.06 | 6.19% | 5,908,029 |
| Jan 8, 2026 | 337.00 | 338.63 | 321.61 | 322.54 | 322.11 | -4.75% | 4,114,342 |
| Jan 7, 2026 | 352.11 | 352.44 | 334.79 | 338.63 | 338.18 | -4.50% | 2,812,116 |
| Jan 6, 2026 | 358.45 | 359.80 | 346.74 | 354.58 | 354.11 | -0.10% | 2,448,367 |
| Jan 5, 2026 | 372.33 | 378.50 | 349.54 | 354.94 | 354.47 | -3.09% | 3,097,288 |
| Jan 2, 2026 | 358.00 | 373.23 | 358.00 | 366.25 | 365.76 | 3.67% | 2,330,482 |
| Dec 31, 2025 | 357.72 | 360.42 | 352.96 | 353.27 | 352.80 | -1.08% | 1,234,578 |
| Dec 30, 2025 | 358.00 | 360.68 | 355.31 | 357.12 | 356.64 | -0.34% | 1,198,656 |
| Dec 29, 2025 | 360.00 | 369.00 | 358.03 | 358.33 | 357.85 | -0.59% | 1,575,572 |
| Dec 26, 2025 | 363.24 | 363.35 | 358.40 | 360.46 | 359.98 | -0.96% | 758,517 |
| Dec 24, 2025 | 360.62 | 364.56 | 359.00 | 363.95 | 363.46 | 0.73% | 628,357 |
| Dec 23, 2025 | 353.14 | 364.31 | 353.00 | 361.33 | 360.85 | 0.98% | 1,404,308 |
| Dec 22, 2025 | 363.28 | 363.95 | 355.40 | 357.81 | 357.33 | 0.68% | 1,390,333 |
| Dec 19, 2025 | 361.20 | 368.64 | 354.19 | 355.40 | 354.92 | -1.56% | 5,429,540 |
| Dec 18, 2025 | 351.99 | 371.24 | 348.78 | 361.05 | 360.57 | 5.89% | 3,773,191 |
| Dec 17, 2025 | 368.52 | 372.00 | 334.18 | 340.97 | 340.51 | -6.74% | 4,597,994 |
| Dec 16, 2025 | 356.06 | 368.18 | 350.33 | 365.63 | 365.14 | 2.38% | 2,496,791 |
| Dec 15, 2025 | 356.65 | 360.96 | 350.67 | 357.14 | 356.66 | 1.47% | 2,628,771 |
| Dec 12, 2025 | 379.00 | 380.78 | 351.22 | 351.98 | 351.51 | -7.03% | 3,778,565 |
| Dec 11, 2025 | 360.75 | 380.00 | 354.34 | 378.60 | 378.09 | 4.57% | 2,530,253 |
| Dec 10, 2025 | 358.55 | 363.52 | 346.40 | 362.07 | 361.59 | 0.81% | 2,382,191 |
| Dec 9, 2025 | 356.20 | 364.66 | 354.01 | 359.15 | 358.67 | 0.41% | 1,360,279 |
| Dec 8, 2025 | 362.77 | 364.25 | 354.00 | 357.67 | 357.19 | -0.60% | 1,637,866 |
| Dec 5, 2025 | 369.17 | 370.07 | 357.12 | 359.82 | 359.34 | -2.39% | 2,018,171 |
| Dec 4, 2025 | 360.98 | 374.45 | 358.50 | 368.62 | 368.13 | 2.04% | 2,029,840 |
| Dec 3, 2025 | 361.19 | 365.47 | 355.21 | 361.26 | 360.78 | -0.66% | 1,559,515 |