Dark

CEG
Constellation Energy Corporation Common Stock
stock NASDAQ

At Close

Jul 2, 2026 3:59:57 PM EDT

239.22USD+1.150%(+2.72)4,270,995

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:29:30 AM EDT

237.77USD+0.537%(+1.27)8,926

After-hours

Jul 2, 2026 4:43:30 PM EDT

240.00USD+0.326%(+0.78)486,169

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	238.0950	244.0941	236.6827	239.2500	+1.163%	4,270,995	0.000%
2026-07-01	246.9800	248.2700	228.6300	236.5000	-4.779%	8,689,493	+1.163%
2026-06-30	256.8120	260.2900	245.8800	248.3700	-4.223%	5,108,323	-3.672%
2026-06-29	266.8200	268.5500	257.9900	259.3200	-1.780%	3,031,605	-7.739%
2026-06-26	265.2500	269.4500	260.2800	264.0200	-1.738%	3,922,207	-9.382%
2026-06-25	270.0000	275.8128	268.2500	268.6900	+0.269%	3,543,632	-10.957%
2026-06-24	272.8500	274.0200	266.3401	267.9700	-0.847%	3,033,523	-10.718%
2026-06-23	268.4050	275.4200	267.5000	270.2600	-1.913%	3,387,405	-11.474%
2026-06-22	274.8600	279.7400	272.1000	275.5300	+0.536%	2,749,115	-13.167%
2026-06-18	268.7300	282.7700	268.0000	274.0600	+2.579%	6,986,022	-12.702%
2026-06-17	267.3700	272.2200	264.7100	267.1700	-0.310%	3,356,258	-10.450%
2026-06-16	263.5900	272.4200	261.9000	268.0000	+2.154%	3,798,584	-10.728%
2026-06-15	259.7350	264.9250	256.1200	262.3500	+3.385%	3,832,707	-8.805%
2026-06-12	249.8300	255.1200	247.6500	253.7600	+2.858%	3,419,966	-5.718%
2026-06-11	244.9750	248.3100	242.9000	246.7100	+1.820%	5,104,137	-3.024%
2026-06-10	249.0200	250.5422	240.5100	242.3000	-3.715%	4,071,685	-1.259%
2026-06-09	252.6550	256.4699	245.4500	251.6500	+0.391%	3,546,006	-4.927%
2026-06-08	256.0950	256.0950	250.1400	250.6700	-1.632%	3,629,447	-4.556%
2026-06-05	261.0000	261.8650	253.6800	254.8300	-3.689%	4,130,675	-6.114%
2026-06-04	266.8550	268.6450	261.2000	264.5900	-0.992%	3,467,153	-9.577%
2026-06-03	272.7150	274.5000	265.2300	267.2400	-1.984%	4,373,120	-10.474%
2026-06-02	266.9900	275.0000	260.3000	272.6500	+2.616%	7,889,161	-12.250%
2026-06-01	275.0000	278.6100	264.2100	265.7000	-7.663%	11,480,632	-9.955%
2026-05-29	286.4400	290.9000	284.6700	287.7500	+0.503%	2,492,825	-16.855%
2026-05-28	285.2250	289.8900	281.1100	286.3100	-0.821%	2,382,816	-16.437%
2026-05-27	300.6200	300.8100	286.6900	288.6800	-4.274%	3,350,407	-17.123%
2026-05-26	300.0100	310.4500	299.0801	301.5700	+2.550%	3,610,755	-20.665%
2026-05-22	287.5250	296.9000	286.9950	294.0700	+2.883%	2,879,937	-18.642%
2026-05-21	281.5300	288.0684	281.5300	285.8300	+1.625%	2,358,728	-16.296%
2026-05-20	273.3900	282.6000	270.2000	281.2600	+7.899%	4,095,620	-14.936%
2026-05-19	258.4800	261.2100	256.1000	260.6700	-0.508%	3,935,832	-8.217%
2026-05-18	267.2000	267.8700	258.9000	262.0000	-1.946%	3,435,800	-8.683%
2026-05-15	270.6500	273.1950	266.5700	267.2000	-2.928%	3,835,685	-10.460%
2026-05-14	274.7000	278.6000	273.8000	275.2600	+0.135%	3,655,484	-13.082%
2026-05-13	289.2000	292.0000	268.9800	274.8900	-6.373%	6,653,712	-12.965%
2026-05-12	298.6900	300.7100	287.5000	293.6000	-2.032%	3,761,524	-18.512%
2026-05-11	315.3000	317.7400	288.8300	299.6900	-1.298%	6,274,250	-20.168%
2026-05-08	314.8700	317.6500	301.7600	303.6300	-2.458%	2,948,644	-21.203%
2026-05-07	323.0100	328.8000	310.6583	311.2800	-3.563%	2,630,164	-23.140%
2026-05-06	320.4200	325.6900	314.0100	322.7800	+0.737%	3,099,761	-25.878%
2026-05-05	323.8500	324.9900	318.5800	320.4200	-0.196%	1,895,498	-25.332%
2026-05-04	308.7800	325.4199	308.7800	321.0500	+4.301%	2,833,848	-25.479%
2026-05-01	312.5100	317.2400	307.6200	307.8100	-1.658%	2,102,481	-22.273%
2026-04-30	302.8600	314.5700	300.9100	313.0000	+5.387%	2,906,484	-23.562%
2026-04-29	306.6500	307.6665	294.2600	297.0000	-2.849%	2,732,914	-19.444%
2026-04-28	313.7100	314.2800	304.8800	305.7100	-3.002%	2,631,173	-21.740%
2026-04-27	318.0000	318.5000	304.1200	315.1700	+0.523%	2,364,889	-24.089%
2026-04-24	294.1100	314.2000	291.2100	313.5300	+7.091%	3,609,597	-23.692%
2026-04-23	289.4200	293.7036	284.0100	292.7700	+1.954%	2,767,891	-18.281%
2026-04-22	282.5100	289.0774	282.3400	287.1600	+3.407%	2,581,864	-16.684%
2026-04-21	288.0000	289.1200	276.8400	277.7000	-3.429%	3,394,694	-13.846%
2026-04-20	295.2800	296.4500	286.2700	287.5600	-2.920%	2,479,505	-16.800%
2026-04-17	304.0200	305.7600	291.6000	296.2100	-0.979%	2,266,631	-19.230%
2026-04-16	296.3600	304.1800	294.1750	299.1400	+1.496%	2,897,384	-20.021%
2026-04-15	298.4450	299.8600	292.6350	294.7300	-0.634%	1,930,257	-18.824%
2026-04-14	295.7500	297.4000	289.9700	296.6100	+1.676%	2,284,843	-19.339%
2026-04-13	283.0400	292.7000	281.5000	291.7200	+1.822%	2,695,857	-17.986%
2026-04-10	280.4100	293.0000	280.0028	286.5000	+2.230%	2,691,719	-16.492%
2026-04-09	284.5700	293.5950	280.0300	280.2500	-1.414%	3,002,250	-14.630%
2026-04-08	283.0000	288.0000	281.2400	284.2700	+4.289%	2,584,940	-15.837%
2026-04-07	273.9100	275.6300	267.7000	272.5800	-0.938%	2,829,331	-12.228%
2026-04-06	273.6450	277.7700	272.4800	275.1600	+0.858%	2,470,856	-13.051%
2026-04-02	271.2600	275.6400	264.7400	272.8200	-2.376%	3,256,692	-12.305%
2026-04-01	282.4380	286.7000	277.3000	279.4600	+0.075%	3,560,385	-14.388%
2026-03-31	275.0500	284.9250	270.8900	279.2500	-6.483%	6,205,186	-14.324%
2026-03-30	303.5700	310.0000	295.0000	298.6100	-0.955%	2,674,958	-19.879%
2026-03-27	295.9100	306.9400	295.9100	301.4900	+2.134%	2,495,206	-20.644%
2026-03-26	301.0000	303.0000	285.6700	295.1900	-2.680%	3,129,187	-18.951%
2026-03-25	302.7700	309.1900	300.3300	303.3200	+2.873%	2,424,370	-21.123%
2026-03-24	286.4400	299.2590	286.4400	294.8500	+1.757%	2,408,062	-18.857%
2026-03-23	290.5300	294.6400	285.5101	289.7600	+2.755%	2,717,857	-17.432%
2026-03-20	314.4400	316.4700	277.8650	281.9900	-10.895%	6,237,209	-15.157%
2026-03-19	313.9450	318.3756	306.7000	316.4700	-0.236%	2,386,861	-24.400%
2026-03-18	308.9900	322.6500	307.5500	317.2200	+3.097%	2,634,656	-24.579%
2026-03-17	307.9800	311.0100	305.5538	307.6900	+0.690%	2,007,563	-22.243%
2026-03-16	305.8700	307.5000	301.4200	305.5800	+1.263%	2,208,280	-21.706%
2026-03-13	303.3200	308.8000	298.8750	301.7700	+0.073%	1,988,621	-20.718%
2026-03-12	297.0000	309.2800	295.0000	301.5500	+0.286%	2,750,526	-20.660%
2026-03-11	316.7800	316.9300	298.2500	300.6900	-5.172%	4,343,185	-20.433%
2026-03-10	322.7100	326.0599	316.6900	317.0900	-1.827%	2,316,631	-24.548%
2026-03-09	312.2600	323.9500	309.0300	322.9900	+1.232%	2,736,855	-25.926%
2026-03-06	327.0500	331.5000	317.5000	319.0600	-3.918%	3,432,375	-25.014%
2026-03-05	317.5900	332.4200	317.5900	332.0700	+2.856%	3,135,153	-27.952%
2026-03-04	323.7600	326.5900	318.0000	322.8500	-0.622%	2,342,497	-25.894%
2026-03-03	313.0000	328.4000	309.1300	324.8700	-0.700%	4,260,330	-26.355%
2026-03-02	321.9400	333.8000	320.7240	327.1600	-0.825%	3,537,091	-26.871%
2026-02-27	320.0000	330.1450	318.6000	329.8800	+1.953%	3,438,457	-27.474%
2026-02-26	324.5100	324.9194	308.7100	323.5600	-0.700%	5,018,272	-26.057%
2026-02-25	312.6400	327.6400	312.5200	325.8400	+4.222%	4,999,458	-26.574%
2026-02-24	297.4050	313.1150	290.8100	312.6400	+6.413%	4,651,587	-23.474%
2026-02-23	294.0000	299.7500	289.0900	293.8000	-0.353%	3,223,133	-18.567%
2026-02-20	291.9300	297.2300	289.8800	294.8400	+1.090%	3,133,990	-18.854%
2026-02-19	292.4800	298.2299	289.0000	291.6600	-0.813%	2,549,932	-17.970%
2026-02-18	305.7100	310.6550	290.6881	294.0500	-2.957%	3,794,381	-18.636%
2026-02-17	289.4900	307.5300	288.0000	303.0100	+5.055%	5,258,842	-21.042%
2026-02-13	275.9900	294.3600	272.0000	288.4300	+4.458%	5,460,077	-17.051%
2026-02-12	278.4400	285.3700	270.3550	276.1200	-0.264%	4,892,529	-13.353%
2026-02-11	272.6050	277.5700	268.2550	276.8500	+2.106%	3,862,575	-13.581%
2026-02-10	275.8150	276.4728	267.0000	271.1400	-0.371%	4,603,027	-11.761%
2026-02-09	263.1250	272.9200	260.6900	272.1500	+4.105%	4,154,236	-12.089%
2026-02-06	254.1450	263.9600	252.3800	261.4200	+5.812%	6,306,209	-8.481%
2026-02-05	248.1500	254.0000	243.3000	247.0600	-1.358%	4,001,322	-3.161%
2026-02-04	268.9500	268.9500	245.0200	250.4600	-6.701%	7,171,705	-4.476%
2026-02-03	272.4600	273.4000	263.7100	268.4500	-0.897%	3,583,767	-10.877%
2026-02-02	279.1900	282.9800	268.9000	270.8800	-3.492%	4,044,474	-11.677%
2026-01-30	283.7600	288.3400	278.2300	280.6800	-2.355%	2,759,368	-14.761%
2026-01-29	288.2050	292.6700	283.1100	287.4500	-0.174%	3,141,585	-16.768%
2026-01-28	291.3500	293.2300	285.1700	287.9500	-0.281%	3,279,661	-16.913%
2026-01-27	286.0200	290.4000	282.5000	288.7600	+1.223%	5,963,736	-17.146%
2026-01-26	286.5500	291.8000	284.4100	285.2700	-1.311%	3,344,110	-16.132%
2026-01-23	287.4400	292.2500	285.4400	289.0600	+0.595%	3,785,254	-17.232%
2026-01-22	300.4900	302.7300	286.9000	287.3500	-2.385%	4,771,173	-16.739%
2026-01-21	297.8620	300.1550	290.9434	294.3700	-0.349%	5,711,506	-18.725%
2026-01-20	301.4800	308.7500	292.4550	295.4000	-4.001%	6,084,390	-19.008%
2026-01-16	322.4500	323.0500	300.4100	307.7100	-9.815%	9,210,686	-22.248%
2026-01-15	335.9500	346.8100	335.0401	341.2000	+3.275%	3,067,024	-29.880%
2026-01-14	330.0000	336.5900	325.8000	330.3800	-0.944%	2,448,033	-27.583%
2026-01-13	335.8600	343.6500	332.5800	333.5300	-0.694%	2,747,795	-28.267%
2026-01-12	334.6700	339.9900	333.0000	335.8600	-1.944%	2,485,174	-28.765%
2026-01-09	339.4950	343.8800	333.6700	342.5200	+6.195%	5,745,550	-30.150%
2026-01-08	337.0000	338.6300	321.6100	322.5400	-4.751%	4,114,335	-25.823%
2026-01-07	352.1100	352.4350	334.7900	338.6300	-4.498%	2,812,068	-29.348%
2026-01-06	358.4500	359.8000	346.7400	354.5800	-0.101%	2,448,369	-32.526%
2026-01-05	372.3300	378.5000	349.5400	354.9400	-3.088%	3,097,334	-32.594%
2026-01-02	358.0000	373.2300	358.0000	366.2500	+3.674%	2,329,880	-34.676%
2025-12-31	357.7200	360.4200	352.9600	353.2700	-1.078%	1,234,495	-32.276%
2025-12-30	358.0000	360.6800	355.3100	357.1200	-0.338%	1,198,645	-33.006%
2025-12-29	360.0000	369.0000	358.0250	358.3300	-0.591%	1,575,497	-33.232%
2025-12-26	363.2400	363.3450	358.4000	360.4600	-0.959%	758,519	-33.626%
2025-12-24	360.6200	364.5600	359.0000	363.9500	+0.725%	628,357	-34.263%
2025-12-23	353.1400	364.3100	353.0000	361.3300	+0.984%	1,404,308	-33.786%
2025-12-22	363.2750	363.9500	355.4000	357.8100	+0.678%	1,390,333	-33.135%
2025-12-19	361.2000	368.6400	354.1901	355.4000	-1.565%	5,429,530	-32.681%
2025-12-18	351.9900	371.2400	348.7800	361.0500	+5.889%	3,773,191	-33.735%
2025-12-17	368.5150	372.0000	334.1800	340.9700	-6.743%	4,597,794	-29.833%
2025-12-16	356.0600	368.1800	350.3300	365.6250	+2.376%	2,496,791	-34.564%
2025-12-15	356.6500	360.9600	350.6700	357.1400	+1.466%	2,628,731	-33.009%
2025-12-12	379.0000	380.7800	351.2200	351.9800	-7.031%	3,778,565	-32.027%
2025-12-11	360.7500	380.0000	354.3400	378.6000	+4.565%	2,530,253	-36.807%
2025-12-10	358.5500	363.5181	346.4000	362.0700	+0.813%	2,382,191	-33.922%
2025-12-09	356.2000	364.6600	354.0100	359.1500	+0.414%	1,360,279	-33.384%
2025-12-08	362.7650	364.2500	354.0000	357.6700	-0.598%	1,637,866	-33.109%
2025-12-05	369.1650	370.0700	357.1200	359.8200	-2.387%	2,018,171	-33.508%
2025-12-04	360.9800	374.4500	358.5000	368.6200	+2.037%	2,029,840	-35.096%
2025-12-03	361.1900	365.4699	355.2101	361.2600	-0.663%	1,559,515	-33.773%
2025-12-02	362.5350	368.7100	358.9450	363.6700	+1.287%	1,973,995	-34.212%
2025-12-01	359.3300	361.2900	354.0000	359.0500	-1.457%	2,012,469	-33.366%
2025-11-28	362.0000	366.3084	359.6000	364.3600	+1.468%	1,072,967	-34.337%
2025-11-26	355.3900	361.1400	355.0000	359.0900	+2.132%	1,396,219	-33.373%
2025-11-25	353.4600	355.5400	339.3400	351.5950	-0.709%	1,635,778	-31.953%
2025-11-24	339.7500	355.5000	336.7700	354.1050	+4.731%	2,388,326	-32.435%
2025-11-21	345.2800	345.2800	330.8600	338.1100	-2.218%	2,948,337	-29.239%
2025-11-20	368.2500	379.2000	345.0000	345.7800	-3.273%	4,414,981	-30.809%
2025-11-19	344.2750	362.7150	342.9300	357.4800	+5.343%	3,337,706	-33.073%
2025-11-18	333.7500	344.5500	333.7500	339.3500	+0.201%	3,209,878	-29.498%
2025-11-17	336.6850	347.9900	334.0800	338.6700	+0.044%	2,129,469	-29.356%
2025-11-14	328.6500	351.9800	326.8300	338.5200	+0.828%	2,732,825	-29.325%
2025-11-13	350.2300	350.9900	333.6550	335.7400	-5.164%	3,604,266	-28.740%
2025-11-12	354.6300	354.9900	346.2000	354.0200	+0.668%	1,994,308	-32.419%
2025-11-11	359.6200	363.5600	348.4300	351.6700	-2.566%	1,830,051	-31.967%
2025-11-10	367.2000	378.7800	352.6700	360.9300	+0.709%	2,436,265	-33.713%
2025-11-07	335.4800	359.1000	332.1200	358.3900	+2.018%	5,775,306	-33.243%
2025-11-06	360.9600	363.8800	348.5500	351.3000	-3.290%	3,909,775	-31.896%
2025-11-05	364.9300	370.9800	357.0600	363.2500	+0.119%	3,228,316	-34.136%
2025-11-04	368.7900	374.4400	360.4800	362.8200	-3.942%	3,192,198	-34.058%
2025-11-03	380.9200	384.9810	375.1600	377.7100	+0.188%	2,506,681	-36.658%
2025-10-31	388.0000	388.4700	372.1470	377.0000	-1.433%	2,383,796	-36.538%
2025-10-30	397.1500	400.9800	381.9900	382.4800	-4.721%	2,218,183	-37.448%
2025-10-29	382.0800	406.0425	380.5500	401.4300	+4.281%	2,615,883	-40.401%
2025-10-28	397.0300	401.0000	375.5000	384.9500	-1.585%	2,865,617	-37.849%
2025-10-27	392.7500	395.6331	384.1500	391.1500	+0.504%	2,642,284	-38.834%
2025-10-24	376.4300	391.1159	373.6000	389.1900	+6.394%	2,999,903	-38.526%
2025-10-23	354.0000	367.5350	353.7900	365.8000	+4.496%	2,317,537	-34.595%
2025-10-22	361.0000	362.9396	343.4700	350.0600	-2.433%	3,571,753	-31.655%
2025-10-21	369.3650	369.5483	355.2000	358.7900	-3.030%	2,753,661	-33.318%
2025-10-20	395.9400	398.5000	368.1301	370.0000	-4.269%	3,072,907	-35.338%
2025-10-17	391.3000	402.0100	382.8300	386.5000	-2.529%	2,882,895	-38.098%
2025-10-16	406.9000	411.6900	394.7200	396.5300	-1.837%	3,062,349	-39.664%
2025-10-15	396.9750	412.7000	395.7001	403.9500	+3.694%	3,537,707	-40.772%
2025-10-14	374.7000	395.1400	366.1595	389.5600	+2.271%	3,110,937	-38.585%
2025-10-13	376.3200	387.0000	375.2500	380.9100	+3.371%	3,270,521	-37.190%
2025-10-10	381.0000	392.1800	367.3800	368.4900	-3.846%	3,084,565	-35.073%
2025-10-09	374.2300	386.8600	372.7500	383.2300	+3.296%	2,888,770	-37.570%
2025-10-08	368.8100	376.4988	363.7100	371.0000	+3.585%	3,342,846	-35.512%
2025-10-07	363.1300	371.3100	355.3800	358.1600	-1.631%	2,167,683	-33.200%
2025-10-06	367.6300	368.5000	353.0000	364.1000	+1.139%	2,159,899	-34.290%
2025-10-03	358.8700	376.7800	358.6900	360.0000	+0.711%	3,355,176	-33.542%
2025-10-02	352.2500	357.6800	343.2100	357.4600	+1.869%	2,161,782	-33.069%
2025-10-01	326.0500	352.2500	323.8801	350.9000	+6.634%	2,818,449	-31.818%
2025-09-30	334.9200	336.7800	327.2100	329.0700	-1.554%	2,159,639	-27.295%
2025-09-29	334.9000	340.5450	322.5600	334.2650	+0.907%	2,286,735	-28.425%
2025-09-26	328.7200	332.8399	326.4400	331.2600	+1.511%	1,263,516	-27.776%
2025-09-25	335.0000	336.5600	325.0600	326.3300	-3.774%	2,447,813	-26.685%
2025-09-24	339.6889	344.4000	335.5001	339.1300	+0.737%	1,735,230	-29.452%
2025-09-23	346.7500	348.4400	336.1400	336.6500	-3.016%	2,522,736	-28.932%
2025-09-22	332.9700	347.3300	326.5000	347.1200	+4.902%	2,879,884	-31.076%
2025-09-19	325.7100	331.8600	319.7600	330.9000	+2.538%	3,416,445	-27.697%
2025-09-18	325.1800	330.1300	319.5900	322.7100	+0.447%	1,732,361	-25.862%
2025-09-17	322.5300	326.2000	316.1838	321.2750	-0.506%	2,171,849	-25.531%
2025-09-16	332.0400	332.8600	321.5075	322.9100	-2.273%	2,373,960	-25.908%
2025-09-15	325.7500	334.8600	324.6100	330.4200	+2.145%	2,049,347	-27.592%
2025-09-12	318.0600	325.4100	315.2806	323.4800	+1.723%	1,415,234	-26.039%
2025-09-11	320.0100	322.2612	316.1100	318.0000	-0.625%	2,263,819	-24.764%
2025-09-10	308.5000	328.3013	308.5000	320.0000	+6.376%	4,040,714	-25.234%
2025-09-09	300.6100	305.3000	296.3500	300.8200	+0.669%	2,081,588	-20.467%
2025-09-08	304.2100	304.7900	296.3600	298.8200	-0.915%	2,333,716	-19.935%
2025-09-05	311.0500	312.9900	293.1550	301.5800	-2.420%	2,821,202	-20.668%
2025-09-04	310.0000	312.1600	307.2500	309.0600	+0.188%	1,758,005	-22.588%
2025-09-03	306.5200	309.5900	303.9200	308.4800	+0.420%	1,374,657	-22.442%
2025-09-02	300.4900	307.4550	296.9901	307.1900	-0.257%	2,426,932	-22.117%
2025-08-29	317.3500	317.9900	305.8900	307.9800	-3.621%	2,326,557	-22.316%
2025-08-28	317.3000	323.9700	315.8000	319.5500	+1.143%	1,751,464	-25.129%
2025-08-27	316.3500	319.4900	314.1400	315.9400	-0.202%	1,369,947	-24.274%
2025-08-26	310.7700	318.4799	310.3100	316.5800	+1.899%	1,673,989	-24.427%
2025-08-25	310.4100	317.6200	309.9850	310.6800	+0.168%	1,386,594	-22.992%
2025-08-22	313.9200	318.0000	309.2000	310.1600	-0.755%	1,856,346	-22.862%
2025-08-21	314.9800	318.2000	310.7000	312.5200	-0.538%	1,622,647	-23.445%
2025-08-20	313.9250	315.5300	304.7800	314.2100	-0.954%	2,638,923	-23.857%
2025-08-19	320.8500	321.7990	313.8500	317.2350	-1.715%	2,122,305	-24.583%
2025-08-18	322.0700	326.0000	319.7800	322.7700	+0.168%	1,860,313	-25.876%
2025-08-15	327.8900	327.9357	319.6800	322.2300	-1.220%	1,749,115	-25.752%
2025-08-14	325.4400	333.5900	323.2600	326.2100	-0.433%	2,020,663	-26.658%
2025-08-13	339.7650	342.7500	322.5001	327.6300	-3.231%	2,788,126	-26.976%
2025-08-12	333.0500	339.7300	330.9200	338.5700	+2.136%	1,891,814	-29.335%
2025-08-11	336.2400	338.3000	328.0000	331.4900	-1.273%	1,829,803	-27.826%
2025-08-08	338.7100	342.2000	332.2500	335.7650	-0.192%	1,961,007	-28.745%
2025-08-07	335.2600	345.2500	322.0000	336.4100	-0.606%	3,632,033	-28.881%
2025-08-06	343.6200	344.0600	332.3000	338.4600	-1.487%	2,946,520	-29.312%
2025-08-05	352.0300	353.7770	338.9600	343.5700	-3.190%	3,380,492	-30.364%
2025-08-04	345.1300	357.0000	344.5760	354.8900	+4.144%	2,899,262	-32.585%
2025-08-01	336.4350	343.3799	327.0100	340.7700	-2.033%	2,871,922	-29.791%
2025-07-31	349.4800	354.0100	344.2750	347.8400	+0.744%	3,581,050	-31.218%
2025-07-30	331.5000	348.1345	331.5000	345.2700	+4.463%	3,026,626	-30.706%
2025-07-29	332.0000	339.2400	328.7000	330.5200	+0.566%	2,695,980	-27.614%
2025-07-28	330.0850	331.9999	322.5000	328.6600	+0.400%	1,701,437	-27.204%
2025-07-25	322.5000	328.2800	321.0300	327.3500	+1.766%	1,383,945	-26.913%
2025-07-24	325.0800	326.9200	320.8958	321.6700	-0.627%	1,818,050	-25.623%
2025-07-23	329.3900	343.2300	322.8000	323.7000	+1.860%	3,821,438	-26.089%
2025-07-22	318.0000	318.7424	311.3950	317.7900	-0.028%	1,780,119	-24.714%
2025-07-21	324.4200	325.6400	316.6500	317.8800	-1.101%	1,937,555	-24.736%
2025-07-18	311.7800	327.0100	310.9200	321.4200	+4.330%	3,532,937	-25.565%
2025-07-17	311.8200	314.8200	305.0100	308.0800	-0.039%	1,984,949	-22.342%
2025-07-16	318.6300	322.0000	301.3700	308.2000	-3.079%	2,956,751	-22.372%
2025-07-15	327.5800	327.9900	314.2000	317.9900	-2.454%	2,742,440	-24.762%
2025-07-14	322.0800	326.5500	313.8850	325.9900	+1.384%	2,000,133	-26.608%
2025-07-11	310.8100	323.0000	309.7449	321.5400	+2.525%	2,015,620	-25.592%
2025-07-10	316.2600	317.3600	307.2350	313.6200	-1.101%	1,746,508	-23.713%
2025-07-09	313.2200	319.7550	310.2500	317.1100	+1.365%	1,685,724	-24.553%
2025-07-08	320.6850	320.6850	307.7500	312.8400	-1.700%	1,793,002	-23.523%
2025-07-07	310.0000	320.4100	309.0900	318.2500	+2.042%	2,002,122	-24.823%
2025-07-03	308.2000	313.9400	306.4476	311.8800	+1.712%	1,465,816	-23.288%
2025-07-02	306.8800	310.3200	303.0100	306.6300	-0.419%	2,106,482	-21.974%
2025-07-01	320.7250	320.7250	302.2500	307.9200	-4.598%	3,553,045	-22.301%
2025-06-30	324.0000	324.7397	318.2200	322.7600	+0.809%	1,968,039	-25.874%
2025-06-27	327.9050	328.4400	317.8000	320.1700	-0.726%	3,689,663	-25.274%
2025-06-26	317.0000	323.6050	314.7300	322.5100	+2.339%	2,192,429	-25.816%
2025-06-25	322.0100	323.6400	314.8550	315.1400	-1.721%	2,263,908	-24.081%
2025-06-24	317.9400	324.3100	316.8500	320.6600	+1.729%	2,384,956	-25.388%
2025-06-23	306.0000	315.7900	304.6900	315.2100	+3.375%	2,314,517	-24.098%
2025-06-20	307.5300	308.2000	302.6900	304.9200	-0.493%	4,194,840	-21.537%
2025-06-18	305.0000	309.5390	303.2500	306.4300	+0.239%	1,451,471	-21.923%
2025-06-17	307.8200	313.5400	302.7000	305.7000	-0.750%	2,158,052	-21.737%
2025-06-16	300.0000	309.9600	300.0000	308.0100	+3.745%	2,592,698	-22.324%
2025-06-13	297.3600	299.9500	294.0900	296.8900	-1.162%	1,525,901	-19.415%
2025-06-12	290.1100	301.3200	289.0800	300.3800	+2.803%	2,083,974	-20.351%
2025-06-11	296.8300	298.4700	289.8000	292.1900	+0.402%	2,751,423	-18.118%
2025-06-10	300.0000	300.5000	287.7100	291.0200	-2.883%	3,374,298	-17.789%
2025-06-09	300.6950	308.8200	297.0100	299.6600	+0.288%	2,997,382	-20.160%
2025-06-06	293.5800	299.7700	286.0000	298.8000	+3.077%	3,735,262	-19.930%
2025-06-05	299.2350	302.0000	289.3600	289.8800	-3.225%	4,678,396	-17.466%
2025-06-04	304.0000	310.4100	298.9400	299.5400	-4.309%	4,966,758	-20.128%
2025-06-03	342.0000	342.0000	309.5000	313.0300	-0.128%	10,696,101	-23.570%
2025-06-02	306.8900	313.9000	304.5700	313.4300	+2.378%	2,097,119	-23.667%
2025-05-30	301.4400	306.5000	299.2600	306.1500	+0.916%	3,656,129	-21.852%
2025-05-29	313.8800	314.5000	300.1000	303.3700	-1.519%	2,712,076	-21.136%
2025-05-28	309.4500	313.0850	306.6600	308.0500	-0.327%	2,512,000	-22.334%
2025-05-27	303.8600	310.2600	296.2654	309.0600	+3.889%	3,611,518	-22.588%
2025-05-23	298.6450	302.6000	293.1100	297.4900	+2.065%	5,373,279	-19.577%
2025-05-22	285.1900	295.2000	282.7200	291.4700	+1.519%	2,390,783	-17.916%
2025-05-21	288.2700	292.2069	285.2100	287.1100	-1.809%	2,040,947	-16.670%
2025-05-20	292.5600	293.0300	289.6700	292.4000	-0.551%	1,481,307	-18.177%
2025-05-19	283.3500	294.3700	282.0000	294.0200	+0.996%	1,972,673	-18.628%
2025-05-16	286.5900	291.1700	284.2000	291.1200	+2.363%	2,104,914	-17.817%
2025-05-15	284.6100	288.7200	283.2800	284.4000	-1.301%	2,187,286	-15.876%
2025-05-14	291.5200	292.0000	282.9300	288.1500	-1.156%	3,129,278	-16.970%
2025-05-13	280.4700	296.1700	279.1900	291.5200	+2.187%	3,651,083	-17.930%
2025-05-12	286.3600	291.9900	283.4500	285.2800	+5.126%	4,744,922	-16.135%
2025-05-09	272.0700	274.9500	266.0600	271.3700	+0.288%	3,245,909	-11.836%
2025-05-08	271.7500	273.9800	265.0701	270.5900	+0.921%	2,862,261	-11.582%
2025-05-07	277.3600	278.5200	264.6600	268.1200	-2.082%	5,168,127	-10.768%
2025-05-06	258.8300	279.8900	256.1200	273.8200	+10.291%	7,195,571	-12.625%
2025-05-05	243.2700	250.0000	241.4600	248.2700	+0.408%	3,117,814	-3.633%
2025-05-02	244.2800	250.6400	241.5634	247.2600	+2.762%	3,316,025	-3.240%
2025-05-01	232.2000	243.9800	230.3100	240.6150	+7.687%	4,557,755	-0.567%
2025-04-30	219.5500	223.8750	216.7500	223.4400	-1.329%	2,185,227	+7.076%
2025-04-29	224.3100	227.3600	220.5000	226.4500	+0.725%	2,038,928	+5.652%
2025-04-28	222.3400	225.4900	219.6900	224.8200	+0.821%	2,396,738	+6.418%
2025-04-25	218.1100	223.9450	216.5000	222.9900	+2.256%	2,710,833	+7.292%
2025-04-24	209.5700	220.1900	209.5700	218.0700	+3.942%	2,336,499	+9.712%
2025-04-23	213.2500	217.3400	208.2700	209.8000	+4.440%	2,976,074	+14.037%
2025-04-22	197.5500	202.4200	195.8500	200.8800	+4.294%	2,457,830	+19.101%
2025-04-21	203.4900	204.8700	188.0057	192.6100	-6.808%	3,290,911	+24.215%
2025-04-17	208.3500	208.8200	203.6038	206.6800	+1.219%	1,963,104	+15.759%
2025-04-16	205.0500	207.4000	201.4400	204.1900	-2.030%	2,433,624	+17.170%
2025-04-15	206.6000	212.0000	206.3500	208.4200	+0.832%	1,985,995	+14.792%
2025-04-14	214.9700	217.2100	203.8700	206.7000	-0.744%	3,427,483	+15.747%
2025-04-11	204.4900	208.5300	198.0000	208.2500	+1.839%	2,960,744	+14.886%
2025-04-10	209.0000	211.4750	199.5500	204.4900	-5.087%	4,048,640	+16.998%
2025-04-09	186.1300	217.9000	182.6100	215.4500	+16.497%	7,984,335	+11.047%
2025-04-08	188.9400	193.3000	181.9900	184.9400	+2.864%	6,895,731	+29.366%
2025-04-07	161.5300	189.7900	161.3500	179.7900	+5.165%	7,458,413	+33.072%
2025-04-04	180.0700	182.9900	165.0800	170.9600	-10.135%	9,358,580	+39.945%
2025-04-03	200.4700	204.0469	189.7800	190.2400	-11.293%	5,557,506	+25.762%
2025-04-02	202.8300	215.3400	202.2700	214.4600	+3.634%	3,179,066	+11.559%
2025-04-01	200.9500	207.7600	198.0900	206.9400	+2.634%	2,863,111	+15.613%
2025-03-31	198.9800	203.5600	195.5500	201.6300	-1.831%	4,518,882	+18.658%
2025-03-28	209.9000	215.4150	203.8900	205.3900	-1.821%	5,571,956	+16.486%
2025-03-27	211.9600	217.5500	207.5200	209.2000	-3.581%	4,178,259	+14.364%
2025-03-26	224.0000	226.1000	214.0000	216.9700	-4.364%	3,960,645	+10.269%
2025-03-25	229.3100	230.8723	222.0000	226.8700	-0.765%	2,789,908	+5.457%
2025-03-24	228.2400	231.1500	226.6001	228.6200	+2.760%	2,736,696	+4.650%
2025-03-21	215.7750	222.8200	212.5500	222.4800	+1.385%	3,577,234	+7.538%
2025-03-20	217.0600	222.4300	214.0000	219.4400	+0.637%	2,235,541	+9.028%
2025-03-19	211.1200	220.3700	211.1200	218.0500	+3.415%	2,934,050	+9.723%
2025-03-18	217.9200	218.1350	209.2500	210.8500	-3.519%	2,668,837	+13.469%
2025-03-17	216.9100	222.0650	214.3600	218.5400	+0.961%	3,456,737	+9.477%
2025-03-14	213.8300	217.5000	209.0300	216.4600	+3.140%	3,593,199	+10.529%
2025-03-13	216.7700	216.7700	203.7200	209.8700	-2.545%	3,526,644	+13.999%
2025-03-12	219.4200	224.3300	210.0000	215.3500	+3.246%	6,382,126	+11.098%
2025-03-11	203.9900	211.6400	199.9250	208.5800	+3.150%	4,966,737	+14.704%
2025-03-10	203.6100	208.2400	195.5600	202.2100	-4.860%	6,753,390	+18.318%
2025-03-07	208.1000	216.1400	203.1000	212.5400	+2.335%	4,978,865	+12.567%
2025-03-06	220.1900	222.7800	204.7100	207.6900	-9.432%	7,704,778	+15.196%
2025-03-05	230.6500	233.5400	223.4200	229.3200	-1.006%	3,757,855	+4.330%
2025-03-04	227.5000	239.6300	221.2500	231.6500	-0.276%	5,463,703	+3.281%
2025-03-03	249.3800	249.7215	229.2400	232.2900	-7.286%	5,212,740	+2.996%
2025-02-28	246.4200	251.5388	241.6100	250.5450	+0.322%	5,028,680	-4.508%
2025-02-27	276.3900	280.6000	248.7900	249.7400	-7.552%	5,038,562	-4.200%
2025-02-26	272.7500	279.9500	268.0500	270.1400	+2.206%	3,921,908	-11.435%
2025-02-25	264.7800	268.0500	248.5600	264.3100	-1.274%	4,927,352	-9.481%
2025-02-24	290.0100	290.0100	262.6500	267.7200	-5.878%	7,105,926	-10.634%
2025-02-21	310.0000	310.4600	277.7700	284.4400	-8.073%	6,463,131	-15.887%
2025-02-20	317.4900	322.0000	304.1800	309.4200	-3.807%	3,844,038	-22.678%
2025-02-19	323.8100	329.8880	318.1301	321.6650	-1.209%	2,948,059	-25.621%
2025-02-18	323.8400	329.5699	315.8150	325.6000	+2.616%	3,162,383	-26.520%
2025-02-14	311.1850	318.1900	306.2200	317.3000	+1.865%	2,180,856	-24.598%
2025-02-13	316.3600	317.7376	305.0900	311.4900	-0.736%	2,408,971	-23.192%
2025-02-12	305.4300	317.4300	303.7900	313.8000	+0.070%	1,695,235	-23.757%
2025-02-11	317.3100	319.1600	309.4400	313.5800	-2.563%	2,236,418	-23.704%
2025-02-10	312.6300	322.0000	312.5750	321.8300	+3.887%	2,407,547	-25.660%
2025-02-07	314.4800	319.6100	309.3050	309.7900	-0.645%	2,273,003	-22.770%
2025-02-06	315.3250	316.5800	305.8700	311.8000	-0.647%	2,421,460	-23.268%
2025-02-05	310.5300	318.3700	302.8500	313.8300	+2.448%	3,545,794	-23.764%
2025-02-04	298.2266	307.0900	293.5000	306.3300	+0.007%	2,959,125	-21.898%
2025-02-03	285.4000	308.6500	284.0200	306.3100	+2.110%	3,444,763	-21.893%
2025-01-31	312.0000	312.0000	297.9450	299.9800	-2.778%	4,368,328	-20.245%
2025-01-30	301.0000	310.6900	298.7900	308.5500	+5.708%	6,005,049	-22.460%
2025-01-29	279.0300	294.1900	276.0600	291.8900	+4.695%	6,619,790	-18.034%
2025-01-28	281.5500	284.3700	259.0900	278.8000	+1.382%	9,879,941	-14.186%
2025-01-27	292.4600	302.6700	270.4400	275.0000	-20.850%	16,080,204	-13.000%
2025-01-24	347.7500	350.0000	341.9500	347.4400	+0.352%	3,147,405	-31.139%
2025-01-23	333.1300	352.0000	333.0000	346.2200	+4.136%	4,806,352	-30.897%
2025-01-22	329.0000	336.4475	319.0000	332.4700	+2.728%	4,361,738	-28.039%
2025-01-21	326.0000	330.3399	318.3300	323.6400	+2.301%	3,953,892	-26.075%
2025-01-17	320.1600	320.1600	311.0401	316.3600	+0.355%	2,778,759	-24.374%
2025-01-16	302.4700	320.5100	302.4698	315.2400	+4.811%	5,239,498	-24.105%
2025-01-15	297.0900	305.1084	293.0202	300.7700	+4.120%	4,102,729	-20.454%
2025-01-14	283.8950	294.4000	281.4000	288.8700	+3.449%	4,365,946	-17.177%
2025-01-13	297.4950	300.4600	278.8600	279.2400	-8.503%	6,850,296	-14.321%
2025-01-10	282.4900	310.0000	280.1300	305.1900	+25.160%	14,649,422	-21.606%

.dark-mode .lZBq31{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lZBq31{ color: #333333; background-color: white; border: 2px solid #333333; }CEGConstellation Energy Corporation Common Stockstock NASDAQ

CEG
Constellation Energy Corporation Common Stock
stock NASDAQ