Constellation Energy Corp... (CEG)
208.39
1.69 (0.82%)
At close: Apr 15, 2025, 3:59 PM
205.31
-1.48%
After-hours: Apr 15, 2025, 07:59 PM EDT
Constellation Energy Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 214.97 | 214.97 | 217.21 | 217.21 | 203.87 | 203.87 | 206.70 | 206.70 | -0.74% | 3,416,250 |
| Apr 11, 2025 | 204.49 | 204.49 | 208.53 | 208.53 | 198.00 | 198.00 | 208.25 | 208.25 | 1.84% | 2,960,744 |
| Apr 10, 2025 | 209.00 | 209.00 | 211.48 | 211.48 | 199.55 | 199.55 | 204.49 | 204.49 | -5.09% | 4,048,640 |
| Apr 9, 2025 | 186.13 | 186.13 | 217.90 | 217.90 | 182.61 | 182.61 | 215.45 | 215.45 | 16.50% | 7,984,335 |
| Apr 8, 2025 | 188.94 | 188.94 | 193.30 | 193.30 | 181.99 | 181.99 | 184.94 | 184.94 | 2.86% | 6,895,731 |
| Apr 7, 2025 | 161.53 | 161.53 | 189.79 | 189.79 | 161.35 | 161.35 | 179.79 | 179.79 | 5.16% | 7,458,413 |
| Apr 4, 2025 | 180.07 | 180.07 | 182.99 | 182.99 | 165.08 | 165.08 | 170.96 | 170.96 | -10.13% | 9,358,600 |
| Apr 3, 2025 | 200.47 | 200.47 | 204.05 | 204.05 | 189.78 | 189.78 | 190.24 | 190.24 | -11.29% | 5,557,506 |
| Apr 2, 2025 | 202.83 | 202.83 | 215.34 | 215.34 | 202.27 | 202.27 | 214.46 | 214.46 | 3.63% | 3,179,100 |
| Apr 1, 2025 | 200.95 | 200.95 | 207.76 | 207.76 | 198.09 | 198.09 | 206.94 | 206.94 | 2.63% | 2,863,111 |
| Mar 31, 2025 | 198.98 | 198.98 | 203.56 | 203.56 | 195.55 | 195.55 | 201.63 | 201.63 | -1.83% | 4,518,882 |
| Mar 28, 2025 | 209.90 | 209.90 | 215.42 | 215.42 | 203.89 | 203.89 | 205.39 | 205.39 | -1.82% | 5,572,000 |
| Mar 27, 2025 | 211.96 | 211.96 | 217.55 | 217.55 | 207.52 | 207.52 | 209.20 | 209.20 | -3.58% | 4,178,300 |
| Mar 26, 2025 | 224.00 | 224.00 | 226.10 | 226.10 | 214.00 | 214.00 | 216.97 | 216.97 | -4.36% | 4,061,000 |
| Mar 25, 2025 | 229.31 | 229.31 | 230.87 | 230.87 | 222.00 | 222.00 | 226.87 | 226.87 | -0.77% | 2,849,931 |
| Mar 24, 2025 | 228.24 | 228.24 | 231.15 | 231.15 | 226.60 | 226.60 | 228.62 | 228.62 | 2.76% | 2,773,601 |
| Mar 21, 2025 | 215.78 | 215.78 | 222.82 | 222.82 | 212.55 | 212.55 | 222.48 | 222.48 | 1.39% | 3,733,500 |
| Mar 20, 2025 | 217.06 | 217.06 | 222.43 | 222.43 | 214.00 | 214.00 | 219.44 | 219.44 | 0.64% | 2,250,506 |
| Mar 19, 2025 | 211.12 | 211.12 | 220.37 | 220.37 | 211.12 | 211.12 | 218.05 | 218.05 | 3.41% | 3,091,919 |
| Mar 18, 2025 | 217.92 | 217.92 | 218.14 | 218.14 | 209.25 | 209.25 | 210.85 | 210.85 | -3.52% | 2,716,500 |
| Mar 17, 2025 | 216.91 | 216.91 | 222.07 | 222.07 | 214.36 | 214.36 | 218.54 | 218.54 | 0.96% | 3,547,600 |
| Mar 14, 2025 | 213.83 | 213.83 | 217.50 | 217.50 | 209.03 | 209.03 | 216.46 | 216.46 | 3.14% | 3,829,900 |
| Mar 13, 2025 | 216.77 | 216.77 | 216.77 | 216.77 | 203.72 | 203.72 | 209.87 | 209.87 | -2.54% | 3,654,305 |
| Mar 12, 2025 | 219.42 | 219.42 | 224.33 | 224.33 | 210.00 | 210.00 | 215.35 | 215.35 | 3.25% | 7,320,400 |
| Mar 11, 2025 | 203.99 | 203.99 | 211.64 | 211.64 | 199.93 | 199.93 | 208.58 | 208.58 | 3.15% | 5,051,002 |
| Mar 10, 2025 | 203.61 | 203.61 | 208.24 | 208.24 | 195.56 | 195.56 | 202.21 | 202.21 | -4.86% | 7,689,548 |
| Mar 7, 2025 | 208.10 | 208.10 | 216.14 | 216.14 | 203.10 | 203.10 | 212.54 | 212.54 | 2.34% | 4,986,200 |
| Mar 6, 2025 | 220.19 | 219.78 | 222.78 | 222.36 | 204.71 | 204.33 | 207.69 | 207.30 | -9.43% | 7,710,800 |
| Mar 5, 2025 | 230.65 | 230.22 | 233.54 | 233.10 | 223.42 | 223.00 | 229.32 | 228.89 | -1.01% | 3,840,233 |
| Mar 4, 2025 | 227.50 | 227.08 | 239.63 | 239.19 | 221.25 | 220.84 | 231.65 | 231.22 | -0.28% | 5,525,511 |
| Mar 3, 2025 | 249.38 | 248.92 | 249.72 | 249.26 | 229.24 | 228.82 | 232.29 | 231.86 | -7.29% | 5,315,016 |
| Feb 28, 2025 | 246.42 | 245.96 | 251.54 | 251.07 | 241.61 | 241.16 | 250.55 | 250.08 | 0.32% | 6,029,600 |
| Feb 27, 2025 | 276.39 | 275.87 | 280.60 | 280.07 | 248.79 | 248.32 | 249.74 | 249.27 | -7.55% | 5,131,000 |
| Feb 26, 2025 | 272.75 | 272.25 | 279.95 | 279.43 | 268.05 | 267.55 | 270.14 | 269.64 | 2.21% | 4,729,045 |
| Feb 25, 2025 | 264.78 | 264.29 | 268.05 | 267.55 | 248.56 | 248.10 | 264.31 | 263.82 | -1.27% | 5,094,600 |
| Feb 24, 2025 | 290.01 | 289.47 | 290.01 | 289.47 | 262.65 | 262.16 | 267.72 | 267.22 | -5.88% | 7,221,426 |
| Feb 21, 2025 | 310.00 | 309.42 | 310.46 | 309.88 | 277.77 | 277.25 | 284.44 | 283.91 | -8.07% | 6,478,000 |
| Feb 20, 2025 | 317.49 | 316.89 | 322.00 | 321.40 | 304.18 | 303.61 | 309.42 | 308.84 | -3.81% | 3,860,027 |
| Feb 19, 2025 | 323.81 | 323.20 | 329.89 | 329.26 | 318.13 | 317.53 | 321.67 | 321.06 | -1.21% | 3,079,100 |
| Feb 18, 2025 | 323.84 | 323.23 | 329.57 | 328.95 | 315.82 | 315.23 | 325.60 | 324.99 | 2.62% | 3,253,000 |
| Feb 14, 2025 | 311.19 | 310.61 | 318.19 | 317.60 | 306.22 | 305.65 | 317.30 | 316.71 | 1.87% | 2,193,000 |
| Feb 13, 2025 | 316.36 | 315.77 | 317.74 | 317.15 | 305.09 | 304.52 | 311.49 | 310.91 | -0.74% | 2,707,225 |
| Feb 12, 2025 | 305.43 | 304.86 | 317.43 | 316.83 | 303.79 | 303.22 | 313.80 | 313.21 | 0.07% | 1,766,400 |
| Feb 11, 2025 | 317.31 | 316.71 | 319.16 | 318.56 | 309.44 | 308.86 | 313.58 | 312.99 | -2.56% | 2,642,900 |
| Feb 10, 2025 | 312.63 | 312.05 | 322.00 | 321.40 | 312.58 | 312.00 | 321.83 | 321.23 | 3.89% | 2,729,800 |
| Feb 7, 2025 | 314.48 | 313.89 | 319.61 | 319.01 | 309.31 | 308.73 | 309.79 | 309.21 | -0.64% | 2,298,000 |
| Feb 6, 2025 | 315.33 | 314.74 | 316.58 | 315.99 | 305.87 | 305.30 | 311.80 | 311.22 | -0.65% | 2,480,100 |
| Feb 5, 2025 | 310.53 | 309.95 | 318.37 | 317.77 | 302.85 | 302.28 | 313.83 | 313.24 | 2.45% | 3,580,102 |
| Feb 4, 2025 | 298.23 | 297.68 | 307.09 | 306.52 | 293.50 | 292.95 | 306.33 | 305.76 | 0.01% | 2,996,304 |
| Feb 3, 2025 | 285.40 | 284.87 | 308.65 | 308.08 | 284.02 | 283.49 | 306.31 | 305.74 | 2.11% | 3,723,535 |