Constellation Energy CorporationCEGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $339.50 | $343.88 | $333.67 | $342.52 | 5.91M |
| 1/8/2026 | $337.00 | $338.63 | $321.61 | $322.54 | 4.11M |
| 1/7/2026 | $352.11 | $352.44 | $334.79 | $338.63 | 2.81M |
| 1/6/2026 | $358.45 | $359.80 | $346.74 | $354.58 | 2.45M |
| 1/5/2026 | $372.33 | $378.50 | $349.54 | $354.94 | 3.10M |
| 1/2/2026 | $358.00 | $373.23 | $358.00 | $366.25 | 2.33M |
| 12/31/2025 | $357.72 | $360.42 | $352.96 | $353.27 | 1.23M |
| 12/30/2025 | $358.00 | $360.68 | $355.31 | $357.12 | 1.20M |
| 12/29/2025 | $360.00 | $369.00 | $358.03 | $358.33 | 1.58M |
| 12/26/2025 | $363.24 | $363.35 | $358.40 | $360.46 | 758,517 |
| 12/24/2025 | $360.62 | $364.56 | $359.00 | $363.95 | 628,400 |
| 12/23/2025 | $353.14 | $364.31 | $353.00 | $361.33 | 1.40M |
| 12/22/2025 | $363.28 | $363.95 | $355.40 | $357.81 | 1.39M |
| 12/19/2025 | $361.20 | $368.64 | $354.19 | $355.40 | 5.43M |
| 12/18/2025 | $351.99 | $371.24 | $348.78 | $361.05 | 3.77M |
| 12/17/2025 | $368.52 | $372.00 | $334.18 | $340.97 | 4.60M |
| 12/16/2025 | $356.06 | $368.18 | $350.33 | $365.63 | 2.50M |
| 12/15/2025 | $356.65 | $360.96 | $350.67 | $357.14 | 2.63M |
| 12/12/2025 | $379.00 | $380.78 | $351.22 | $351.98 | 3.78M |
| 12/11/2025 | $360.75 | $380.00 | $354.34 | $378.60 | 2.53M |
| 12/10/2025 | $358.55 | $363.52 | $346.40 | $362.07 | 2.38M |
| 12/9/2025 | $356.20 | $364.66 | $354.01 | $359.15 | 1.36M |
| 12/8/2025 | $362.77 | $364.25 | $354.00 | $357.67 | 1.64M |
| 12/5/2025 | $369.17 | $370.07 | $357.12 | $359.82 | 2.02M |
| 12/4/2025 | $360.98 | $374.45 | $358.50 | $368.62 | 2.03M |
| 12/3/2025 | $361.19 | $365.47 | $355.21 | $361.26 | 1.56M |
| 12/2/2025 | $362.54 | $368.71 | $358.95 | $363.67 | 1.97M |
| 12/1/2025 | $359.33 | $361.29 | $354.00 | $359.05 | 2.01M |
| 11/28/2025 | $362.00 | $366.31 | $359.60 | $364.36 | 1.07M |
| 11/26/2025 | $355.39 | $361.14 | $355.00 | $359.09 | 1.40M |
| 11/25/2025 | $353.46 | $355.54 | $339.34 | $351.60 | 1.64M |
| 11/24/2025 | $339.75 | $355.50 | $336.77 | $354.11 | 2.39M |
| 11/21/2025 | $345.28 | $345.28 | $330.86 | $338.11 | 2.95M |
| 11/20/2025 | $368.25 | $379.20 | $345.00 | $345.78 | 4.42M |
| 11/19/2025 | $344.28 | $362.72 | $342.93 | $357.48 | 3.34M |
| 11/18/2025 | $333.75 | $344.55 | $333.75 | $339.35 | 3.21M |
| 11/17/2025 | $336.69 | $347.99 | $334.08 | $338.67 | 2.13M |
| 11/14/2025 | $328.65 | $351.98 | $326.83 | $338.52 | 2.73M |
| 11/13/2025 | $350.23 | $350.99 | $333.66 | $335.74 | 3.60M |
| 11/12/2025 | $354.63 | $354.99 | $346.20 | $354.02 | 1.99M |
| 11/11/2025 | $359.62 | $363.56 | $348.43 | $351.67 | 1.83M |
| 11/10/2025 | $367.20 | $378.78 | $352.67 | $360.93 | 2.44M |
| 11/7/2025 | $335.48 | $359.10 | $332.12 | $358.39 | 5.78M |
| 11/6/2025 | $360.96 | $363.88 | $348.55 | $351.30 | 3.91M |
| 11/5/2025 | $364.93 | $370.98 | $357.06 | $363.25 | 3.23M |
| 11/4/2025 | $368.79 | $374.44 | $360.48 | $362.82 | 3.19M |
| 11/3/2025 | $380.92 | $384.98 | $375.16 | $377.71 | 2.51M |
| 10/31/2025 | $388.00 | $388.47 | $372.15 | $377.00 | 2.38M |
| 10/30/2025 | $397.15 | $400.98 | $381.99 | $382.48 | 2.22M |
| 10/29/2025 | $382.08 | $406.04 | $380.55 | $401.43 | 2.62M |
| 10/28/2025 | $397.03 | $401.00 | $375.50 | $384.95 | 2.87M |
| 10/27/2025 | $392.75 | $395.63 | $384.15 | $391.15 | 2.64M |
| 10/24/2025 | $376.43 | $391.12 | $373.60 | $389.19 | 3.00M |
| 10/23/2025 | $354.00 | $367.54 | $353.79 | $365.80 | 2.32M |
| 10/22/2025 | $361.00 | $362.94 | $343.47 | $350.06 | 3.57M |
| 10/21/2025 | $369.37 | $369.55 | $355.20 | $358.79 | 2.75M |
| 10/20/2025 | $395.94 | $398.50 | $368.13 | $370.00 | 3.07M |
| 10/17/2025 | $391.30 | $402.01 | $382.83 | $386.50 | 2.88M |
| 10/16/2025 | $406.90 | $411.69 | $394.72 | $396.53 | 3.06M |
| 10/15/2025 | $396.98 | $412.70 | $395.70 | $403.95 | 3.54M |
| 10/14/2025 | $374.70 | $395.14 | $366.16 | $389.56 | 3.11M |