Dark

CEG
Constellation Energy Corporation Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:57 PM EDT

258.94USD+1.937%(+4.92)4,205,229

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

261.50USD+2.945%(+7.48)24,407

After-hours

Oct 1, 2026 4:59:30 PM EDT

259.00USD+0.023%(+0.06)3,256

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	261.5100	271.0000	256.2400	258.9200	+1.929%	4,215,751	0.000%
2026-09-30	261.7350	263.7100	247.2000	254.0200	-3.991%	4,445,766	+1.929%
2026-09-29	261.7250	270.1150	261.2200	264.5800	+1.594%	1,881,100	-2.139%
2026-09-28	261.7500	262.6600	257.3800	260.4300	-1.079%	2,124,871	-0.580%
2026-09-25	262.0000	266.3800	260.4300	263.2700	+0.631%	1,929,234	-1.652%
2026-09-24	261.7000	263.8300	258.5000	261.6200	-0.856%	1,686,884	-1.032%
2026-09-23	261.9200	264.2300	258.1100	263.8800	+0.159%	2,984,183	-1.880%
2026-09-22	263.6600	266.2750	259.6100	263.4600	+0.515%	2,486,381	-1.723%
2026-09-21	256.3800	265.8500	250.5500	262.1100	+2.905%	3,402,471	-1.217%
2026-09-18	260.2500	262.4200	254.5600	254.7100	-3.078%	6,547,117	+1.653%
2026-09-17	264.8700	269.3999	259.3200	262.8000	+1.260%	3,423,321	-1.476%
2026-09-16	262.6000	263.2600	254.7100	259.5300	-0.139%	2,745,552	-0.235%
2026-09-15	265.8000	266.8800	259.6100	259.8900	-1.769%	2,958,151	-0.373%
2026-09-14	276.5150	276.5150	264.3200	264.5700	-7.087%	3,712,320	-2.136%
2026-09-11	290.5800	291.3000	284.0800	284.7500	-0.427%	1,720,423	-9.071%
2026-09-10	290.1600	294.8400	285.8200	285.9700	-2.700%	2,353,013	-9.459%
2026-09-09	296.7000	298.0850	292.7500	293.9050	-1.720%	2,245,482	-11.904%
2026-09-08	303.9980	305.8000	296.6300	299.0500	+0.030%	3,832,896	-13.419%
2026-09-04	284.0400	299.7300	284.0400	298.9600	+4.880%	2,898,473	-13.393%
2026-09-03	292.4000	296.6200	282.2500	285.0500	-1.720%	3,138,973	-9.167%
2026-09-02	280.0000	290.8100	277.8800	290.0400	+3.471%	2,930,844	-10.730%
2026-09-01	269.5800	284.2500	268.0020	280.3100	+2.016%	2,413,708	-7.631%
2026-08-31	274.6700	279.4400	274.0600	274.7700	-0.715%	2,575,286	-5.768%
2026-08-28	281.5300	284.1900	275.9900	276.7500	-2.004%	1,773,878	-6.443%
2026-08-27	280.1500	283.8100	279.0900	282.4100	+1.034%	1,773,808	-8.318%
2026-08-26	278.2000	285.2600	278.1100	279.5200	+0.395%	1,946,242	-7.370%
2026-08-25	274.4100	279.9200	272.6500	278.4200	+1.825%	2,514,956	-7.004%
2026-08-24	271.5900	275.6070	269.5300	273.4300	+0.202%	2,624,182	-5.307%
2026-08-21	275.5400	277.2100	270.5700	272.8800	-0.015%	2,034,814	-5.116%
2026-08-20	273.4500	277.9650	271.0700	272.9200	-0.456%	2,175,664	-5.130%
2026-08-19	268.5500	274.9900	267.8400	274.1700	+2.751%	2,431,885	-5.562%
2026-08-18	275.7500	279.5600	264.8200	266.8300	-4.087%	3,755,758	-2.964%
2026-08-17	285.4700	286.3000	273.5200	278.2000	-1.522%	2,196,382	-6.930%
2026-08-14	281.2000	287.0000	280.6700	282.5000	+1.385%	2,021,291	-8.347%
2026-08-13	279.8100	282.7600	276.6950	278.6400	-0.014%	2,264,020	-7.077%
2026-08-12	284.5000	285.5000	277.9500	278.6800	+0.115%	2,930,971	-7.091%
2026-08-11	272.9600	280.3600	271.5000	278.3600	+2.932%	2,717,689	-6.984%
2026-08-10	270.3000	275.1700	268.3600	270.4300	+0.200%	1,931,255	-4.256%
2026-08-07	263.9250	270.9900	261.3700	269.8900	+3.367%	2,606,091	-4.065%
2026-08-06	277.9200	280.0000	260.6750	261.1000	-1.516%	4,860,023	-0.835%
2026-08-05	270.1650	274.0125	263.2600	265.1200	-0.797%	3,154,741	-2.339%
2026-08-04	277.3050	277.3050	263.5300	267.2500	-2.360%	3,817,936	-3.117%
2026-08-03	264.9500	274.6900	261.8412	273.7100	+4.171%	2,328,701	-5.404%
2026-07-31	266.4520	269.8620	260.8400	262.7500	-0.307%	1,852,843	-1.458%
2026-07-30	262.6400	270.2700	261.9000	263.5600	+2.175%	3,264,226	-1.761%
2026-07-29	260.7900	263.8800	256.1600	257.9500	-0.720%	2,860,357	+0.376%
2026-07-28	263.3550	266.5850	257.6500	259.8200	-3.770%	2,969,324	-0.346%
2026-07-27	276.0000	277.1900	267.7400	270.0000	-1.586%	3,082,866	-4.104%
2026-07-24	276.0000	279.6000	272.7400	274.3500	-0.454%	2,670,024	-5.624%
2026-07-23	271.9200	278.1900	271.5801	275.6000	+0.255%	2,574,420	-6.052%
2026-07-22	263.2550	275.5400	261.8400	274.9000	+4.836%	3,305,647	-5.813%
2026-07-21	255.7200	264.4500	255.7200	262.2200	+3.440%	2,494,681	-1.258%
2026-07-20	255.4180	256.5200	251.3300	253.5000	+0.440%	2,234,009	+2.138%
2026-07-17	247.3700	254.2900	244.9500	252.3900	+0.246%	2,317,043	+2.587%
2026-07-16	257.2500	257.3550	249.0000	251.7700	-2.458%	2,858,322	+2.840%
2026-07-15	258.7000	264.1200	255.4956	258.1150	+0.657%	2,119,842	+0.312%
2026-07-14	261.9980	266.0000	255.1800	256.4300	-0.443%	3,170,643	+0.971%
2026-07-13	250.5050	257.5900	250.5050	257.5700	+2.462%	2,754,222	+0.524%
2026-07-10	250.3200	252.7200	249.0500	251.3800	+0.255%	2,002,865	+2.999%
2026-07-09	248.2000	251.6300	245.7400	250.7400	+2.544%	2,807,049	+3.262%
2026-07-08	237.0100	244.8100	236.5600	244.5200	+2.007%	2,784,000	+5.889%
2026-07-07	243.6650	245.5500	238.4600	239.7100	-2.505%	3,586,355	+8.014%
2026-07-06	241.4300	247.4000	241.2000	245.8700	+2.767%	3,362,855	+5.308%
2026-07-02	238.0950	244.0941	236.6827	239.2500	+1.163%	4,270,995	+8.222%
2026-07-01	246.9800	248.2700	228.6300	236.5000	-4.779%	8,689,493	+9.480%
2026-06-30	256.8120	260.2900	245.8800	248.3700	-4.223%	5,108,323	+4.248%
2026-06-29	266.8200	268.5500	257.9900	259.3200	-1.780%	3,031,605	-0.154%
2026-06-26	265.2500	269.4500	260.2800	264.0200	-1.738%	3,922,207	-1.932%
2026-06-25	270.0000	275.8128	268.2500	268.6900	+0.269%	3,543,632	-3.636%
2026-06-24	272.8500	274.0200	266.3401	267.9700	-0.847%	3,033,523	-3.377%
2026-06-23	268.4050	275.4200	267.5000	270.2600	-1.913%	3,387,405	-4.196%
2026-06-22	274.8600	279.7400	272.1000	275.5300	+0.536%	2,749,115	-6.028%
2026-06-18	268.7300	282.7700	268.0000	274.0600	+2.579%	6,986,022	-5.524%
2026-06-17	267.3700	272.2200	264.7100	267.1700	-0.310%	3,356,258	-3.088%
2026-06-16	263.5900	272.4200	261.9000	268.0000	+2.154%	3,798,584	-3.388%
2026-06-15	259.7350	264.9250	256.1200	262.3500	+3.385%	3,832,707	-1.307%
2026-06-12	249.8300	255.1200	247.6500	253.7600	+2.858%	3,419,966	+2.033%
2026-06-11	244.9750	248.3100	242.9000	246.7100	+1.820%	5,104,137	+4.949%
2026-06-10	249.0200	250.5422	240.5100	242.3000	-3.715%	4,071,685	+6.859%
2026-06-09	252.6550	256.4699	245.4500	251.6500	+0.391%	3,546,006	+2.889%
2026-06-08	256.0950	256.0950	250.1400	250.6700	-1.632%	3,629,447	+3.291%
2026-06-05	261.0000	261.8650	253.6800	254.8300	-3.689%	4,130,675	+1.605%
2026-06-04	266.8550	268.6450	261.2000	264.5900	-0.992%	3,467,153	-2.143%
2026-06-03	272.7150	274.5000	265.2300	267.2400	-1.984%	4,373,120	-3.113%
2026-06-02	266.9900	275.0000	260.3000	272.6500	+2.616%	7,889,161	-5.036%
2026-06-01	275.0000	278.6100	264.2100	265.7000	-7.663%	11,480,632	-2.552%
2026-05-29	286.4400	290.9000	284.6700	287.7500	+0.503%	2,492,825	-10.019%
2026-05-28	285.2250	289.8900	281.1100	286.3100	-0.821%	2,382,816	-9.567%
2026-05-27	300.6200	300.8100	286.6900	288.6800	-4.274%	3,350,407	-10.309%
2026-05-26	300.0100	310.4500	299.0801	301.5700	+2.550%	3,610,755	-14.143%
2026-05-22	287.5250	296.9000	286.9950	294.0700	+2.883%	2,879,937	-11.953%
2026-05-21	281.5300	288.0684	281.5300	285.8300	+1.625%	2,358,728	-9.415%
2026-05-20	273.3900	282.6000	270.2000	281.2600	+7.899%	4,095,620	-7.943%
2026-05-19	258.4800	261.2100	256.1000	260.6700	-0.508%	3,935,832	-0.671%
2026-05-18	267.2000	267.8700	258.9000	262.0000	-1.946%	3,435,800	-1.176%
2026-05-15	270.6500	273.1950	266.5700	267.2000	-2.928%	3,835,685	-3.099%
2026-05-14	274.7000	278.6000	273.8000	275.2600	+0.135%	3,655,484	-5.936%
2026-05-13	289.2000	292.0000	268.9800	274.8900	-6.373%	6,653,712	-5.810%
2026-05-12	298.6900	300.7100	287.5000	293.6000	-2.032%	3,761,524	-11.812%
2026-05-11	315.3000	317.7400	288.8300	299.6900	-1.298%	6,274,250	-13.604%
2026-05-08	314.8700	317.6500	301.7600	303.6300	-2.458%	2,948,644	-14.725%
2026-05-07	323.0100	328.8000	310.6583	311.2800	-3.563%	2,630,164	-16.821%
2026-05-06	320.4200	325.6900	314.0100	322.7800	+0.737%	3,099,761	-19.784%
2026-05-05	323.8500	324.9900	318.5800	320.4200	-0.196%	1,895,498	-19.194%
2026-05-04	308.7800	325.4199	308.7800	321.0500	+4.301%	2,833,848	-19.352%
2026-05-01	312.5100	317.2400	307.6200	307.8100	-1.658%	2,102,481	-15.883%
2026-04-30	302.8600	314.5700	300.9100	313.0000	+5.387%	2,906,484	-17.278%
2026-04-29	306.6500	307.6665	294.2600	297.0000	-2.849%	2,732,914	-12.822%
2026-04-28	313.7100	314.2800	304.8800	305.7100	-3.002%	2,631,173	-15.305%
2026-04-27	318.0000	318.5000	304.1200	315.1700	+0.523%	2,364,889	-17.848%
2026-04-24	294.1100	314.2000	291.2100	313.5300	+7.091%	3,609,597	-17.418%
2026-04-23	289.4200	293.7036	284.0100	292.7700	+1.954%	2,767,891	-11.562%
2026-04-22	282.5100	289.0774	282.3400	287.1600	+3.407%	2,581,864	-9.834%
2026-04-21	288.0000	289.1200	276.8400	277.7000	-3.429%	3,394,694	-6.763%
2026-04-20	295.2800	296.4500	286.2700	287.5600	-2.920%	2,479,505	-9.960%
2026-04-17	304.0200	305.7600	291.6000	296.2100	-0.979%	2,266,631	-12.589%
2026-04-16	296.3600	304.1800	294.1750	299.1400	+1.496%	2,897,384	-13.445%
2026-04-15	298.4450	299.8600	292.6350	294.7300	-0.634%	1,930,257	-12.150%
2026-04-14	295.7500	297.4000	289.9700	296.6100	+1.676%	2,284,843	-12.707%
2026-04-13	283.0400	292.7000	281.5000	291.7200	+1.822%	2,695,857	-11.244%
2026-04-10	280.4100	293.0000	280.0028	286.5000	+2.230%	2,691,719	-9.627%
2026-04-09	284.5700	293.5950	280.0300	280.2500	-1.414%	3,002,250	-7.611%
2026-04-08	283.0000	288.0000	281.2400	284.2700	+4.289%	2,584,940	-8.918%
2026-04-07	273.9100	275.6300	267.7000	272.5800	-0.938%	2,829,331	-5.011%
2026-04-06	273.6450	277.7700	272.4800	275.1600	+0.858%	2,470,856	-5.902%
2026-04-02	271.2600	275.6400	264.7400	272.8200	-2.376%	3,256,692	-5.095%
2026-04-01	282.4380	286.7000	277.3000	279.4600	+0.075%	3,560,385	-7.350%
2026-03-31	275.0500	284.9250	270.8900	279.2500	-6.483%	6,205,186	-7.280%
2026-03-30	303.5700	310.0000	295.0000	298.6100	-0.955%	2,674,958	-13.292%
2026-03-27	295.9100	306.9400	295.9100	301.4900	+2.134%	2,495,206	-14.120%
2026-03-26	301.0000	303.0000	285.6700	295.1900	-2.680%	3,129,187	-12.287%
2026-03-25	302.7700	309.1900	300.3300	303.3200	+2.873%	2,424,370	-14.638%
2026-03-24	286.4400	299.2590	286.4400	294.8500	+1.757%	2,408,062	-12.186%
2026-03-23	290.5300	294.6400	285.5101	289.7600	+2.755%	2,717,857	-10.643%
2026-03-20	314.4400	316.4700	277.8650	281.9900	-10.895%	6,237,209	-8.181%
2026-03-19	313.9450	318.3756	306.7000	316.4700	-0.236%	2,386,861	-18.185%
2026-03-18	308.9900	322.6500	307.5500	317.2200	+3.097%	2,634,656	-18.378%
2026-03-17	307.9800	311.0100	305.5538	307.6900	+0.690%	2,007,563	-15.850%
2026-03-16	305.8700	307.5000	301.4200	305.5800	+1.263%	2,208,280	-15.269%
2026-03-13	303.3200	308.8000	298.8750	301.7700	+0.073%	1,988,621	-14.200%
2026-03-12	297.0000	309.2800	295.0000	301.5500	+0.286%	2,750,526	-14.137%
2026-03-11	316.7800	316.9300	298.2500	300.6900	-5.172%	4,343,185	-13.891%
2026-03-10	322.7100	326.0599	316.6900	317.0900	-1.827%	2,316,631	-18.345%
2026-03-09	312.2600	323.9500	309.0300	322.9900	+1.232%	2,736,855	-19.837%
2026-03-06	327.0500	331.5000	317.5000	319.0600	-3.918%	3,432,375	-18.849%
2026-03-05	317.5900	332.4200	317.5900	332.0700	+2.856%	3,135,153	-22.028%
2026-03-04	323.7600	326.5900	318.0000	322.8500	-0.622%	2,342,497	-19.802%
2026-03-03	313.0000	328.4000	309.1300	324.8700	-0.700%	4,260,330	-20.300%
2026-03-02	321.9400	333.8000	320.7240	327.1600	-0.825%	3,537,091	-20.858%
2026-02-27	320.0000	330.1450	318.6000	329.8800	+1.953%	3,438,457	-21.511%
2026-02-26	324.5100	324.9194	308.7100	323.5600	-0.700%	5,018,272	-19.978%
2026-02-25	312.6400	327.6400	312.5200	325.8400	+4.222%	4,999,458	-20.538%
2026-02-24	297.4050	313.1150	290.8100	312.6400	+6.413%	4,651,587	-17.183%
2026-02-23	294.0000	299.7500	289.0900	293.8000	-0.353%	3,223,133	-11.872%
2026-02-20	291.9300	297.2300	289.8800	294.8400	+1.090%	3,133,990	-12.183%
2026-02-19	292.4800	298.2299	289.0000	291.6600	-0.813%	2,549,932	-11.225%
2026-02-18	305.7100	310.6550	290.6881	294.0500	-2.957%	3,794,381	-11.947%
2026-02-17	289.4900	307.5300	288.0000	303.0100	+5.055%	5,258,842	-14.551%
2026-02-13	275.9900	294.3600	272.0000	288.4300	+4.458%	5,460,077	-10.231%
2026-02-12	278.4400	285.3700	270.3550	276.1200	-0.264%	4,892,529	-6.229%
2026-02-11	272.6050	277.5700	268.2550	276.8500	+2.106%	3,862,575	-6.476%
2026-02-10	275.8150	276.4728	267.0000	271.1400	-0.371%	4,603,027	-4.507%
2026-02-09	263.1250	272.9200	260.6900	272.1500	+4.105%	4,154,236	-4.861%
2026-02-06	254.1450	263.9600	252.3800	261.4200	+5.812%	6,306,209	-0.956%
2026-02-05	248.1500	254.0000	243.3000	247.0600	-1.358%	4,001,322	+4.800%
2026-02-04	268.9500	268.9500	245.0200	250.4600	-6.701%	7,171,705	+3.378%
2026-02-03	272.4600	273.4000	263.7100	268.4500	-0.897%	3,583,767	-3.550%
2026-02-02	279.1900	282.9800	268.9000	270.8800	-3.492%	4,044,474	-4.415%
2026-01-30	283.7600	288.3400	278.2300	280.6800	-2.355%	2,759,368	-7.753%
2026-01-29	288.2050	292.6700	283.1100	287.4500	-0.174%	3,141,585	-9.925%
2026-01-28	291.3500	293.2300	285.1700	287.9500	-0.281%	3,279,661	-10.082%
2026-01-27	286.0200	290.4000	282.5000	288.7600	+1.223%	5,963,736	-10.334%
2026-01-26	286.5500	291.8000	284.4100	285.2700	-1.311%	3,344,110	-9.237%
2026-01-23	287.4400	292.2500	285.4400	289.0600	+0.595%	3,785,254	-10.427%
2026-01-22	300.4900	302.7300	286.9000	287.3500	-2.385%	4,771,173	-9.894%
2026-01-21	297.8620	300.1550	290.9434	294.3700	-0.349%	5,711,506	-12.043%
2026-01-20	301.4800	308.7500	292.4550	295.4000	-4.001%	6,084,390	-12.349%
2026-01-16	322.4500	323.0500	300.4100	307.7100	-9.815%	9,210,686	-15.856%
2026-01-15	335.9500	346.8100	335.0401	341.2000	+3.275%	3,067,024	-24.115%
2026-01-14	330.0000	336.5900	325.8000	330.3800	-0.944%	2,448,033	-21.630%
2026-01-13	335.8600	343.6500	332.5800	333.5300	-0.694%	2,747,795	-22.370%
2026-01-12	334.6700	339.9900	333.0000	335.8600	-1.944%	2,485,174	-22.908%
2026-01-09	339.4950	343.8800	333.6700	342.5200	+6.195%	5,745,550	-24.407%
2026-01-08	337.0000	338.6300	321.6100	322.5400	-4.751%	4,114,335	-19.725%
2026-01-07	352.1100	352.4350	334.7900	338.6300	-4.498%	2,812,068	-23.539%
2026-01-06	358.4500	359.8000	346.7400	354.5800	-0.101%	2,448,369	-26.978%
2026-01-05	372.3300	378.5000	349.5400	354.9400	-3.088%	3,097,334	-27.052%
2026-01-02	358.0000	373.2300	358.0000	366.2500	+3.674%	2,329,880	-29.305%
2025-12-31	357.7200	360.4200	352.9600	353.2700	-1.078%	1,234,495	-26.708%
2025-12-30	358.0000	360.6800	355.3100	357.1200	-0.338%	1,198,645	-27.498%
2025-12-29	360.0000	369.0000	358.0250	358.3300	-0.591%	1,575,497	-27.743%
2025-12-26	363.2400	363.3450	358.4000	360.4600	-0.959%	758,519	-28.170%
2025-12-24	360.6200	364.5600	359.0000	363.9500	+0.725%	628,357	-28.858%
2025-12-23	353.1400	364.3100	353.0000	361.3300	+0.984%	1,404,308	-28.343%
2025-12-22	363.2750	363.9500	355.4000	357.8100	+0.678%	1,390,333	-27.638%
2025-12-19	361.2000	368.6400	354.1901	355.4000	-1.565%	5,429,530	-27.147%
2025-12-18	351.9900	371.2400	348.7800	361.0500	+5.889%	3,773,191	-28.287%
2025-12-17	368.5150	372.0000	334.1800	340.9700	-6.743%	4,597,794	-24.064%
2025-12-16	356.0600	368.1800	350.3300	365.6250	+2.376%	2,496,791	-29.184%
2025-12-15	356.6500	360.9600	350.6700	357.1400	+1.466%	2,628,731	-27.502%
2025-12-12	379.0000	380.7800	351.2200	351.9800	-7.031%	3,778,565	-26.439%
2025-12-11	360.7500	380.0000	354.3400	378.6000	+4.565%	2,530,253	-31.611%
2025-12-10	358.5500	363.5181	346.4000	362.0700	+0.813%	2,382,191	-28.489%
2025-12-09	356.2000	364.6600	354.0100	359.1500	+0.414%	1,360,279	-27.908%
2025-12-08	362.7650	364.2500	354.0000	357.6700	-0.598%	1,637,866	-27.609%
2025-12-05	369.1650	370.0700	357.1200	359.8200	-2.387%	2,018,171	-28.042%
2025-12-04	360.9800	374.4500	358.5000	368.6200	+2.037%	2,029,840	-29.760%
2025-12-03	361.1900	365.4699	355.2101	361.2600	-0.663%	1,559,515	-28.329%
2025-12-02	362.5350	368.7100	358.9450	363.6700	+1.287%	1,973,995	-28.804%
2025-12-01	359.3300	361.2900	354.0000	359.0500	-1.457%	2,012,469	-27.887%
2025-11-28	362.0000	366.3084	359.6000	364.3600	+1.468%	1,072,967	-28.938%
2025-11-26	355.3900	361.1400	355.0000	359.0900	+2.132%	1,396,219	-27.896%
2025-11-25	353.4600	355.5400	339.3400	351.5950	-0.709%	1,635,778	-26.358%
2025-11-24	339.7500	355.5000	336.7700	354.1050	+4.731%	2,388,326	-26.880%
2025-11-21	345.2800	345.2800	330.8600	338.1100	-2.218%	2,948,337	-23.421%
2025-11-20	368.2500	379.2000	345.0000	345.7800	-3.273%	4,414,981	-25.120%
2025-11-19	344.2750	362.7150	342.9300	357.4800	+5.343%	3,337,706	-27.571%
2025-11-18	333.7500	344.5500	333.7500	339.3500	+0.201%	3,209,878	-23.701%
2025-11-17	336.6850	347.9900	334.0800	338.6700	+0.044%	2,129,469	-23.548%
2025-11-14	328.6500	351.9800	326.8300	338.5200	+0.828%	2,732,825	-23.514%
2025-11-13	350.2300	350.9900	333.6550	335.7400	-5.164%	3,604,266	-22.881%
2025-11-12	354.6300	354.9900	346.2000	354.0200	+0.668%	1,994,308	-26.863%
2025-11-11	359.6200	363.5600	348.4300	351.6700	-2.566%	1,830,051	-26.374%
2025-11-10	367.2000	378.7800	352.6700	360.9300	+0.709%	2,436,265	-28.263%
2025-11-07	335.4800	359.1000	332.1200	358.3900	+2.018%	5,775,306	-27.755%
2025-11-06	360.9600	363.8800	348.5500	351.3000	-3.290%	3,909,775	-26.297%
2025-11-05	364.9300	370.9800	357.0600	363.2500	+0.119%	3,228,316	-28.721%
2025-11-04	368.7900	374.4400	360.4800	362.8200	-3.942%	3,192,198	-28.637%
2025-11-03	380.9200	384.9810	375.1600	377.7100	+0.188%	2,506,681	-31.450%
2025-10-31	388.0000	388.4700	372.1470	377.0000	-1.433%	2,383,796	-31.321%
2025-10-30	397.1500	400.9800	381.9900	382.4800	-4.721%	2,218,183	-32.305%
2025-10-29	382.0800	406.0425	380.5500	401.4300	+4.281%	2,615,883	-35.501%
2025-10-28	397.0300	401.0000	375.5000	384.9500	-1.585%	2,865,617	-32.739%
2025-10-27	392.7500	395.6331	384.1500	391.1500	+0.504%	2,642,284	-33.805%
2025-10-24	376.4300	391.1159	373.6000	389.1900	+6.394%	2,999,903	-33.472%
2025-10-23	354.0000	367.5350	353.7900	365.8000	+4.496%	2,317,537	-29.218%
2025-10-22	361.0000	362.9396	343.4700	350.0600	-2.433%	3,571,753	-26.036%
2025-10-21	369.3650	369.5483	355.2000	358.7900	-3.030%	2,753,661	-27.835%
2025-10-20	395.9400	398.5000	368.1301	370.0000	-4.269%	3,072,907	-30.022%
2025-10-17	391.3000	402.0100	382.8300	386.5000	-2.529%	2,882,895	-33.009%
2025-10-16	406.9000	411.6900	394.7200	396.5300	-1.837%	3,062,349	-34.704%
2025-10-15	396.9750	412.7000	395.7001	403.9500	+3.694%	3,537,707	-35.903%
2025-10-14	374.7000	395.1400	366.1595	389.5600	+2.271%	3,110,937	-33.535%
2025-10-13	376.3200	387.0000	375.2500	380.9100	+3.371%	3,270,521	-32.026%
2025-10-10	381.0000	392.1800	367.3800	368.4900	-3.846%	3,084,565	-29.735%
2025-10-09	374.2300	386.8600	372.7500	383.2300	+3.296%	2,888,770	-32.437%
2025-10-08	368.8100	376.4988	363.7100	371.0000	+3.585%	3,342,846	-30.210%
2025-10-07	363.1300	371.3100	355.3800	358.1600	-1.631%	2,167,683	-27.708%
2025-10-06	367.6300	368.5000	353.0000	364.1000	+1.139%	2,159,899	-28.888%
2025-10-03	358.8700	376.7800	358.6900	360.0000	+0.711%	3,355,176	-28.078%
2025-10-02	352.2500	357.6800	343.2100	357.4600	+1.869%	2,161,782	-27.567%
2025-10-01	326.0500	352.2500	323.8801	350.9000	+6.634%	2,818,449	-26.213%
2025-09-30	334.9200	336.7800	327.2100	329.0700	-1.554%	2,159,639	-21.318%
2025-09-29	334.9000	340.5450	322.5600	334.2650	+0.907%	2,286,735	-22.540%
2025-09-26	328.7200	332.8399	326.4400	331.2600	+1.511%	1,263,516	-21.838%
2025-09-25	335.0000	336.5600	325.0600	326.3300	-3.774%	2,447,813	-20.657%
2025-09-24	339.6889	344.4000	335.5001	339.1300	+0.737%	1,735,230	-23.652%
2025-09-23	346.7500	348.4400	336.1400	336.6500	-3.016%	2,522,736	-23.089%
2025-09-22	332.9700	347.3300	326.5000	347.1200	+4.902%	2,879,884	-25.409%
2025-09-19	325.7100	331.8600	319.7600	330.9000	+2.538%	3,416,445	-21.753%
2025-09-18	325.1800	330.1300	319.5900	322.7100	+0.447%	1,732,361	-19.767%
2025-09-17	322.5300	326.2000	316.1838	321.2750	-0.506%	2,171,849	-19.409%
2025-09-16	332.0400	332.8600	321.5075	322.9100	-2.273%	2,373,960	-19.817%
2025-09-15	325.7500	334.8600	324.6100	330.4200	+2.145%	2,049,347	-21.639%
2025-09-12	318.0600	325.4100	315.2806	323.4800	+1.723%	1,415,234	-19.958%
2025-09-11	320.0100	322.2612	316.1100	318.0000	-0.625%	2,263,819	-18.579%
2025-09-10	308.5000	328.3013	308.5000	320.0000	+6.376%	4,040,714	-19.088%
2025-09-09	300.6100	305.3000	296.3500	300.8200	+0.669%	2,081,588	-13.929%
2025-09-08	304.2100	304.7900	296.3600	298.8200	-0.915%	2,333,716	-13.353%
2025-09-05	311.0500	312.9900	293.1550	301.5800	-2.420%	2,821,202	-14.146%
2025-09-04	310.0000	312.1600	307.2500	309.0600	+0.188%	1,758,005	-16.223%
2025-09-03	306.5200	309.5900	303.9200	308.4800	+0.420%	1,374,657	-16.066%
2025-09-02	300.4900	307.4550	296.9901	307.1900	-0.257%	2,426,932	-15.713%
2025-08-29	317.3500	317.9900	305.8900	307.9800	-3.621%	2,326,557	-15.930%
2025-08-28	317.3000	323.9700	315.8000	319.5500	+1.143%	1,751,464	-18.974%
2025-08-27	316.3500	319.4900	314.1400	315.9400	-0.202%	1,369,947	-18.048%
2025-08-26	310.7700	318.4799	310.3100	316.5800	+1.899%	1,673,989	-18.213%
2025-08-25	310.4100	317.6200	309.9850	310.6800	+0.168%	1,386,594	-16.660%
2025-08-22	313.9200	318.0000	309.2000	310.1600	-0.755%	1,856,346	-16.521%
2025-08-21	314.9800	318.2000	310.7000	312.5200	-0.538%	1,622,647	-17.151%
2025-08-20	313.9250	315.5300	304.7800	314.2100	-0.954%	2,638,923	-17.597%
2025-08-19	320.8500	321.7990	313.8500	317.2350	-1.715%	2,122,305	-18.382%
2025-08-18	322.0700	326.0000	319.7800	322.7700	+0.168%	1,860,313	-19.782%
2025-08-15	327.8900	327.9357	319.6800	322.2300	-1.220%	1,749,115	-19.647%
2025-08-14	325.4400	333.5900	323.2600	326.2100	-0.433%	2,020,663	-20.628%
2025-08-13	339.7650	342.7500	322.5001	327.6300	-3.231%	2,788,126	-20.972%
2025-08-12	333.0500	339.7300	330.9200	338.5700	+2.136%	1,891,814	-23.525%
2025-08-11	336.2400	338.3000	328.0000	331.4900	-1.273%	1,829,803	-21.892%
2025-08-08	338.7100	342.2000	332.2500	335.7650	-0.192%	1,961,007	-22.887%
2025-08-07	335.2600	345.2500	322.0000	336.4100	-0.606%	3,632,033	-23.034%
2025-08-06	343.6200	344.0600	332.3000	338.4600	-1.487%	2,946,520	-23.501%
2025-08-05	352.0300	353.7770	338.9600	343.5700	-3.190%	3,380,492	-24.638%
2025-08-04	345.1300	357.0000	344.5760	354.8900	+4.144%	2,899,262	-27.042%
2025-08-01	336.4350	343.3799	327.0100	340.7700	-2.033%	2,871,922	-24.019%
2025-07-31	349.4800	354.0100	344.2750	347.8400	+0.744%	3,581,050	-25.563%
2025-07-30	331.5000	348.1345	331.5000	345.2700	+4.463%	3,026,626	-25.009%
2025-07-29	332.0000	339.2400	328.7000	330.5200	+0.566%	2,695,980	-21.663%
2025-07-28	330.0850	331.9999	322.5000	328.6600	+0.400%	1,701,437	-21.219%
2025-07-25	322.5000	328.2800	321.0300	327.3500	+1.766%	1,383,945	-20.904%
2025-07-24	325.0800	326.9200	320.8958	321.6700	-0.627%	1,818,050	-19.508%
2025-07-23	329.3900	343.2300	322.8000	323.7000	+1.860%	3,821,438	-20.012%
2025-07-22	318.0000	318.7424	311.3950	317.7900	-0.028%	1,780,119	-18.525%
2025-07-21	324.4200	325.6400	316.6500	317.8800	-1.101%	1,937,555	-18.548%
2025-07-18	311.7800	327.0100	310.9200	321.4200	+4.330%	3,532,937	-19.445%
2025-07-17	311.8200	314.8200	305.0100	308.0800	-0.039%	1,984,949	-15.957%
2025-07-16	318.6300	322.0000	301.3700	308.2000	-3.079%	2,956,751	-15.990%
2025-07-15	327.5800	327.9900	314.2000	317.9900	-2.454%	2,742,440	-18.576%
2025-07-14	322.0800	326.5500	313.8850	325.9900	+1.384%	2,000,133	-20.574%
2025-07-11	310.8100	323.0000	309.7449	321.5400	+2.525%	2,015,620	-19.475%
2025-07-10	316.2600	317.3600	307.2350	313.6200	-1.101%	1,746,508	-17.441%
2025-07-09	313.2200	319.7550	310.2500	317.1100	+1.365%	1,685,724	-18.350%
2025-07-08	320.6850	320.6850	307.7500	312.8400	-1.700%	1,793,002	-17.236%
2025-07-07	310.0000	320.4100	309.0900	318.2500	+2.042%	2,002,122	-18.643%
2025-07-03	308.2000	313.9400	306.4476	311.8800	+1.712%	1,465,816	-16.981%
2025-07-02	306.8800	310.3200	303.0100	306.6300	-0.419%	2,106,482	-15.559%
2025-07-01	320.7250	320.7250	302.2500	307.9200	-4.598%	3,553,045	-15.913%
2025-06-30	324.0000	324.7397	318.2200	322.7600	+0.809%	1,968,039	-19.779%
2025-06-27	327.9050	328.4400	317.8000	320.1700	-0.726%	3,689,663	-19.130%
2025-06-26	317.0000	323.6050	314.7300	322.5100	+2.339%	2,192,429	-19.717%
2025-06-25	322.0100	323.6400	314.8550	315.1400	-1.721%	2,263,908	-17.840%
2025-06-24	317.9400	324.3100	316.8500	320.6600	+1.729%	2,384,956	-19.254%
2025-06-23	306.0000	315.7900	304.6900	315.2100	+3.375%	2,314,517	-17.858%
2025-06-20	307.5300	308.2000	302.6900	304.9200	-0.493%	4,194,840	-15.086%
2025-06-18	305.0000	309.5390	303.2500	306.4300	+0.239%	1,451,471	-15.504%
2025-06-17	307.8200	313.5400	302.7000	305.7000	-0.750%	2,158,052	-15.303%
2025-06-16	300.0000	309.9600	300.0000	308.0100	+3.745%	2,592,698	-15.938%
2025-06-13	297.3600	299.9500	294.0900	296.8900	-1.162%	1,525,901	-12.789%
2025-06-12	290.1100	301.3200	289.0800	300.3800	+2.803%	2,083,974	-13.803%
2025-06-11	296.8300	298.4700	289.8000	292.1900	+0.402%	2,751,423	-11.386%
2025-06-10	300.0000	300.5000	287.7100	291.0200	-2.883%	3,374,298	-11.030%
2025-06-09	300.6950	308.8200	297.0100	299.6600	+0.288%	2,997,382	-13.595%
2025-06-06	293.5800	299.7700	286.0000	298.8000	+3.077%	3,735,262	-13.347%
2025-06-05	299.2350	302.0000	289.3600	289.8800	-3.225%	4,678,396	-10.680%
2025-06-04	304.0000	310.4100	298.9400	299.5400	-4.309%	4,966,758	-13.561%
2025-06-03	342.0000	342.0000	309.5000	313.0300	-0.128%	10,696,101	-17.286%
2025-06-02	306.8900	313.9000	304.5700	313.4300	+2.378%	2,097,119	-17.391%
2025-05-30	301.4400	306.5000	299.2600	306.1500	+0.916%	3,656,129	-15.427%
2025-05-29	313.8800	314.5000	300.1000	303.3700	-1.519%	2,712,076	-14.652%
2025-05-28	309.4500	313.0850	306.6600	308.0500	-0.327%	2,512,000	-15.949%
2025-05-27	303.8600	310.2600	296.2654	309.0600	+3.889%	3,611,518	-16.223%
2025-05-23	298.6450	302.6000	293.1100	297.4900	+2.065%	5,373,279	-12.965%
2025-05-22	285.1900	295.2000	282.7200	291.4700	+1.519%	2,390,783	-11.168%
2025-05-21	288.2700	292.2069	285.2100	287.1100	-1.809%	2,040,947	-9.819%
2025-05-20	292.5600	293.0300	289.6700	292.4000	-0.551%	1,481,307	-11.450%
2025-05-19	283.3500	294.3700	282.0000	294.0200	+0.996%	1,972,673	-11.938%
2025-05-16	286.5900	291.1700	284.2000	291.1200	+2.363%	2,104,914	-11.061%
2025-05-15	284.6100	288.7200	283.2800	284.4000	-1.301%	2,187,286	-8.959%
2025-05-14	291.5200	292.0000	282.9300	288.1500	-1.156%	3,129,278	-10.144%
2025-05-13	280.4700	296.1700	279.1900	291.5200	+2.187%	3,651,083	-11.183%
2025-05-12	286.3600	291.9900	283.4500	285.2800	+5.126%	4,744,922	-9.240%
2025-05-09	272.0700	274.9500	266.0600	271.3700	+0.288%	3,245,909	-4.588%
2025-05-08	271.7500	273.9800	265.0701	270.5900	+0.921%	2,862,261	-4.313%
2025-05-07	277.3600	278.5200	264.6600	268.1200	-2.082%	5,168,127	-3.431%
2025-05-06	258.8300	279.8900	256.1200	273.8200	+10.291%	7,195,571	-5.442%
2025-05-05	243.2700	250.0000	241.4600	248.2700	+0.408%	3,117,814	+4.290%
2025-05-02	244.2800	250.6400	241.5634	247.2600	+2.762%	3,316,025	+4.716%
2025-05-01	232.2000	243.9800	230.3100	240.6150	+7.687%	4,557,755	+7.608%
2025-04-30	219.5500	223.8750	216.7500	223.4400	-1.329%	2,185,227	+15.879%
2025-04-29	224.3100	227.3600	220.5000	226.4500	+0.725%	2,038,928	+14.339%
2025-04-28	222.3400	225.4900	219.6900	224.8200	+0.821%	2,396,738	+15.168%
2025-04-25	218.1100	223.9450	216.5000	222.9900	+2.256%	2,710,833	+16.113%
2025-04-24	209.5700	220.1900	209.5700	218.0700	+3.942%	2,336,499	+18.733%
2025-04-23	213.2500	217.3400	208.2700	209.8000	+4.440%	2,976,074	+23.413%
2025-04-22	197.5500	202.4200	195.8500	200.8800	+4.294%	2,457,830	+28.893%
2025-04-21	203.4900	204.8700	188.0057	192.6100	-6.808%	3,290,911	+34.427%
2025-04-17	208.3500	208.8200	203.6038	206.6800	+1.219%	1,963,104	+25.276%
2025-04-16	205.0500	207.4000	201.4400	204.1900	-2.030%	2,433,624	+26.803%
2025-04-15	206.6000	212.0000	206.3500	208.4200	+0.832%	1,985,995	+24.230%
2025-04-14	214.9700	217.2100	203.8700	206.7000	-0.744%	3,427,483	+25.264%
2025-04-11	204.4900	208.5300	198.0000	208.2500	+1.839%	2,960,744	+24.331%

.dark-mode .vgf5QF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vgf5QF{ color: #333333; background-color: white; border: 2px solid #333333; }CEGConstellation Energy Corporation Common Stockstock NASDAQ

CEG
Constellation Energy Corporation Common Stock
stock NASDAQ