Constellation Energy CorporationCEGNASDAQ
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $321.94 | $333.80 | $320.72 | $327.16 | 3.54M |
| 2/27/2026 | $320.00 | $330.15 | $318.60 | $329.88 | 3.44M |
| 2/26/2026 | $324.51 | $324.92 | $308.71 | $323.56 | 3.96M |
| 2/25/2026 | $312.64 | $327.64 | $312.52 | $325.84 | 5.00M |
| 2/24/2026 | $297.40 | $313.12 | $290.81 | $312.64 | 4.65M |
| 2/23/2026 | $294.00 | $299.75 | $289.09 | $293.80 | 3.22M |
| 2/20/2026 | $291.93 | $297.23 | $289.88 | $294.84 | 3.13M |
| 2/19/2026 | $292.48 | $298.23 | $289.00 | $291.66 | 2.55M |
| 2/18/2026 | $305.71 | $310.65 | $290.69 | $294.05 | 3.79M |
| 2/17/2026 | $289.49 | $307.53 | $288.00 | $303.01 | 5.26M |
| 2/13/2026 | $275.99 | $294.36 | $272.00 | $288.43 | 5.45M |
| 2/12/2026 | $278.44 | $285.37 | $270.36 | $276.12 | 4.89M |
| 2/11/2026 | $272.61 | $277.57 | $268.26 | $276.85 | 3.86M |
| 2/10/2026 | $275.82 | $276.47 | $267.00 | $271.14 | 4.60M |
| 2/9/2026 | $263.13 | $272.92 | $260.69 | $272.15 | 4.18M |
| 2/6/2026 | $254.15 | $263.96 | $252.38 | $261.42 | 6.31M |
| 2/5/2026 | $248.15 | $254.00 | $243.30 | $247.06 | 4.00M |
| 2/4/2026 | $268.95 | $268.95 | $245.02 | $250.46 | 7.17M |
| 2/3/2026 | $272.46 | $273.40 | $263.71 | $268.45 | 3.58M |
| 2/2/2026 | $279.19 | $282.98 | $268.90 | $270.88 | 4.04M |
| 1/30/2026 | $283.76 | $288.34 | $278.23 | $280.68 | 2.76M |
| 1/29/2026 | $288.21 | $292.67 | $283.11 | $287.45 | 3.14M |
| 1/28/2026 | $291.35 | $293.23 | $285.17 | $287.95 | 3.28M |
| 1/27/2026 | $286.02 | $290.40 | $282.50 | $288.76 | 5.96M |
| 1/26/2026 | $286.55 | $291.80 | $284.41 | $285.27 | 3.34M |
| 1/23/2026 | $287.44 | $292.25 | $285.44 | $289.06 | 3.79M |
| 1/22/2026 | $300.49 | $302.73 | $286.90 | $287.35 | 4.77M |
| 1/21/2026 | $297.86 | $300.15 | $290.94 | $294.37 | 5.71M |
| 1/20/2026 | $301.48 | $308.75 | $292.46 | $295.40 | 6.08M |
| 1/16/2026 | $322.45 | $323.05 | $300.41 | $307.71 | 9.21M |
| 1/15/2026 | $335.95 | $346.81 | $335.04 | $341.20 | 3.05M |
| 1/14/2026 | $330.00 | $336.59 | $325.80 | $330.38 | 2.45M |
| 1/13/2026 | $335.86 | $343.65 | $332.58 | $333.53 | 2.75M |
| 1/12/2026 | $334.67 | $339.99 | $333.00 | $335.86 | 2.49M |
| 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 |