Constellation Energy Corp... (CEG)
227.16
-1.46 (-0.64%)
At close: Mar 25, 2025, 3:59 PM
226.86
-0.13%
After-hours: Mar 25, 2025, 07:59 PM EDT
CEG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 229.31 | 230.87 | 222.00 | 226.87 | -1.75 | -0.77% | 2,816,485 |
| Mar 24, 2025 | 228.24 | 231.15 | 226.60 | 228.62 | 6.14 | 2.76% | 2,773,601 |
| Mar 21, 2025 | 215.78 | 222.82 | 212.55 | 222.48 | 3.04 | 1.39% | 3,733,500 |
| Mar 20, 2025 | 217.06 | 222.43 | 214.00 | 219.44 | 1.39 | 0.64% | 2,250,506 |
| Mar 19, 2025 | 211.12 | 220.37 | 211.12 | 218.05 | 7.20 | 3.41% | 3,091,919 |
| Mar 18, 2025 | 217.92 | 218.14 | 209.25 | 210.85 | -7.69 | -3.52% | 2,716,500 |
| Mar 17, 2025 | 216.91 | 222.07 | 214.36 | 218.54 | 2.08 | 0.96% | 3,547,600 |
| Mar 14, 2025 | 213.83 | 217.50 | 209.03 | 216.46 | 6.59 | 3.14% | 3,829,900 |
| Mar 13, 2025 | 216.77 | 216.77 | 203.72 | 209.87 | -5.48 | -2.54% | 3,654,305 |
| Mar 12, 2025 | 219.42 | 224.33 | 210.00 | 215.35 | 6.77 | 3.25% | 7,320,400 |
| Mar 11, 2025 | 203.99 | 211.64 | 199.93 | 208.58 | 6.37 | 3.15% | 5,051,002 |
| Mar 10, 2025 | 203.61 | 208.24 | 195.56 | 202.21 | -10.33 | -4.86% | 7,689,548 |
| Mar 7, 2025 | 208.10 | 216.14 | 203.10 | 212.54 | 4.85 | 2.34% | 4,986,200 |
| Mar 6, 2025 | 220.19 | 222.78 | 204.71 | 207.69 | -21.63 | -9.43% | 7,710,800 |
| Mar 5, 2025 | 230.65 | 233.54 | 223.42 | 229.32 | -2.33 | -1.01% | 3,840,233 |
| Mar 4, 2025 | 227.50 | 239.63 | 221.25 | 231.65 | -0.64 | -0.28% | 5,525,511 |
| Mar 3, 2025 | 249.38 | 249.72 | 229.24 | 232.29 | -18.26 | -7.29% | 5,315,016 |
| Feb 28, 2025 | 246.42 | 251.54 | 241.61 | 250.55 | 0.81 | 0.32% | 6,029,600 |
| Feb 27, 2025 | 276.39 | 280.60 | 248.79 | 249.74 | -20.40 | -7.55% | 5,131,000 |
| Feb 26, 2025 | 272.75 | 279.95 | 268.05 | 270.14 | 5.83 | 2.21% | 4,729,045 |
| Feb 25, 2025 | 264.78 | 268.05 | 248.56 | 264.31 | -3.41 | -1.27% | 5,094,600 |
| Feb 24, 2025 | 290.01 | 290.01 | 262.65 | 267.72 | -16.72 | -5.88% | 7,221,426 |
| Feb 21, 2025 | 310.00 | 310.46 | 277.77 | 284.44 | -24.98 | -8.07% | 6,478,000 |
| Feb 20, 2025 | 317.49 | 322.00 | 304.18 | 309.42 | -12.25 | -3.81% | 3,860,027 |
| Feb 19, 2025 | 323.81 | 329.89 | 318.13 | 321.67 | -3.93 | -1.21% | 3,079,100 |
| Feb 18, 2025 | 323.84 | 329.57 | 315.82 | 325.60 | 8.30 | 2.62% | 3,253,000 |
| Feb 14, 2025 | 311.19 | 318.19 | 306.22 | 317.30 | 5.81 | 1.87% | 2,193,000 |
| Feb 13, 2025 | 316.36 | 317.74 | 305.09 | 311.49 | -2.31 | -0.74% | 2,707,225 |
| Feb 12, 2025 | 305.43 | 317.43 | 303.79 | 313.80 | 0.22 | 0.07% | 1,766,400 |
| Feb 11, 2025 | 317.31 | 319.16 | 309.44 | 313.58 | -8.25 | -2.56% | 2,642,900 |
| Feb 10, 2025 | 312.63 | 322.00 | 312.58 | 321.83 | 12.04 | 3.89% | 2,729,800 |
| Feb 7, 2025 | 314.48 | 319.61 | 309.31 | 309.79 | -2.01 | -0.64% | 2,298,000 |
| Feb 6, 2025 | 315.33 | 316.58 | 305.87 | 311.80 | -2.03 | -0.65% | 2,480,100 |
| Feb 5, 2025 | 310.53 | 318.37 | 302.85 | 313.83 | 7.50 | 2.45% | 3,580,102 |
| Feb 4, 2025 | 298.23 | 307.09 | 293.50 | 306.33 | 0.02 | 0.01% | 2,996,304 |
| Feb 3, 2025 | 285.40 | 308.65 | 284.02 | 306.31 | 6.33 | 2.11% | 3,723,535 |
| Jan 31, 2025 | 312.00 | 312.00 | 297.95 | 299.98 | -8.57 | -2.78% | 4,726,000 |
| Jan 30, 2025 | 301.00 | 310.69 | 298.79 | 308.55 | 16.66 | 5.71% | 6,023,142 |
| Jan 29, 2025 | 279.03 | 294.19 | 276.06 | 291.89 | 13.09 | 4.70% | 6,638,519 |
| Jan 28, 2025 | 281.55 | 284.37 | 259.09 | 278.80 | 3.80 | 1.38% | 9,989,311 |
| Jan 27, 2025 | 292.46 | 302.67 | 270.44 | 275.00 | -72.44 | -20.85% | 16,083,204 |
| Jan 24, 2025 | 347.75 | 350.00 | 341.95 | 347.44 | 1.22 | 0.35% | 3,226,600 |
| Jan 23, 2025 | 333.13 | 352.00 | 333.00 | 346.22 | 13.75 | 4.14% | 4,853,539 |
| Jan 22, 2025 | 329.00 | 336.45 | 319.00 | 332.47 | 8.83 | 2.73% | 4,576,601 |
| Jan 21, 2025 | 326.00 | 330.34 | 318.33 | 323.64 | 7.28 | 2.30% | 4,032,300 |
| Jan 17, 2025 | 320.16 | 320.16 | 311.04 | 316.36 | 1.12 | 0.36% | 2,820,000 |
| Jan 16, 2025 | 302.47 | 320.51 | 302.47 | 315.24 | 14.47 | 4.81% | 5,269,115 |
| Jan 15, 2025 | 297.09 | 305.11 | 293.02 | 300.77 | 11.90 | 4.12% | 4,140,700 |
| Jan 14, 2025 | 283.90 | 294.40 | 281.40 | 288.87 | 9.63 | 3.45% | 4,852,400 |
| Jan 13, 2025 | 297.50 | 300.46 | 278.86 | 279.24 | -25.95 | -8.50% | 6,920,600 |