Want to see CEG full AI Analyst Report?
Constellation Energy Corporation (CEG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 260.00 | 267.00 | 258.57 | 262.38 | 262.38 | -0.83% | 3,221,188 | 1.01 |
| Oct 29, 2026 | 258.29 | 266.89 | 257.00 | 264.58 | 264.58 | +2.52% | 2,694,986 | 0.85 |
| Oct 28, 2026 | 261.12 | 261.88 | 254.45 | 258.08 | 258.08 | -0.35% | 2,395,679 | 0.75 |
| Oct 27, 2026 | 257.31 | 265.78 | 255.94 | 258.98 | 258.98 | +2.57% | 3,183,301 | 1.00 |
| Oct 26, 2026 | 253.99 | 255.62 | 249.20 | 252.48 | 252.48 | -0.38% | 2,699,529 | 0.85 |
| Oct 23, 2026 | 254.00 | 256.79 | 247.20 | 253.45 | 253.45 | -0.69% | 2,886,223 | 0.91 |
| Oct 22, 2026 | 268.82 | 269.02 | 253.37 | 255.21 | 255.21 | -5.74% | 3,764,075 | 1.19 |
| Oct 21, 2026 | 266.47 | 273.21 | 263.12 | 270.74 | 270.74 | +4.60% | 2,809,355 | 0.89 |
| Oct 20, 2026 | 260.44 | 263.90 | 257.75 | 258.84 | 258.84 | -1.65% | 3,189,606 | 1.01 |
| Oct 19, 2026 | 275.81 | 277.21 | 261.93 | 263.19 | 263.19 | -3.01% | 3,815,732 | 1.21 |
| Oct 16, 2026 | 274.86 | 276.18 | 269.32 | 271.37 | 271.37 | -1.32% | 4,000,274 | 1.28 |
| Oct 15, 2026 | 275.25 | 276.62 | 267.61 | 275.00 | 275.00 | -1.62% | 4,398,510 | 1.42 |
| Oct 14, 2026 | 292.64 | 294.50 | 277.83 | 279.54 | 279.54 | -5.49% | 3,445,252 | 1.12 |
| Oct 13, 2026 | 288.34 | 298.50 | 286.13 | 295.79 | 295.79 | +0.65% | 2,295,775 | 0.74 |
| Oct 12, 2026 | 300.10 | 301.77 | 290.40 | 293.89 | 293.89 | -1.40% | 2,633,173 | 0.86 |
| Oct 09, 2026 | 288.06 | 300.98 | 286.83 | 298.07 | 298.07 | +4.56% | 4,210,150 | 1.38 |
| Oct 08, 2026 | 298.22 | 306.99 | 280.16 | 285.07 | 285.07 | -4.85% | 6,510,580 | 2.17 |
| Oct 07, 2026 | 290.43 | 299.95 | 286.40 | 299.59 | 299.59 | -0.27% | 7,394,976 | 2.54 |
| Oct 06, 2026 | 291.11 | 309.80 | 291.00 | 300.40 | 300.40 | +12.25% | 13,482,660 | 4.91 |
| Oct 05, 2026 | 259.51 | 271.19 | 257.70 | 267.62 | 267.62 | +3.93% | 3,504,020 | 1.28 |
| Oct 02, 2026 | 263.79 | 265.69 | 249.05 | 257.49 | 257.49 | -0.55% | 3,673,087 | 1.34 |
| Oct 01, 2026 | 261.51 | 271.00 | 256.24 | 258.92 | 258.92 | +1.93% | 4,206,039 | 1.55 |
| Sep 30, 2026 | 261.74 | 263.71 | 247.20 | 254.02 | 254.02 | -3.99% | 4,445,765 | 1.68 |
| Sep 29, 2026 | 261.73 | 270.12 | 261.22 | 264.58 | 264.58 | +1.59% | 1,881,099 | 0.70 |
| Sep 28, 2026 | 261.75 | 262.66 | 257.38 | 260.43 | 260.43 | -1.08% | 2,124,871 | 0.76 |
| Sep 25, 2026 | 262.00 | 266.38 | 260.43 | 263.27 | 263.27 | +0.63% | 1,929,233 | 0.68 |
| Sep 24, 2026 | 261.70 | 263.83 | 258.50 | 261.62 | 261.62 | -0.86% | 1,686,884 | 0.59 |
| Sep 23, 2026 | 261.92 | 264.23 | 258.11 | 263.88 | 263.88 | +0.16% | 2,984,182 | 1.04 |
| Sep 22, 2026 | 263.66 | 266.28 | 259.61 | 263.46 | 263.46 | +0.52% | 2,486,380 | 0.86 |
| Sep 21, 2026 | 256.38 | 265.85 | 250.55 | 262.11 | 262.11 | +2.91% | 3,402,470 | 1.18 |
| Sep 18, 2026 | 260.25 | 262.42 | 254.56 | 254.71 | 254.71 | -3.08% | 6,547,116 | 2.31 |
| Sep 17, 2026 | 264.87 | 269.40 | 259.32 | 262.80 | 262.80 | +1.26% | 3,394,410 | 1.20 |
| Sep 16, 2026 | 262.60 | 263.26 | 254.71 | 259.53 | 259.53 | -0.14% | 2,745,552 | 0.99 |
| Sep 15, 2026 | 265.80 | 266.88 | 259.61 | 259.89 | 259.89 | -1.77% | 2,958,151 | 1.04 |
| Sep 14, 2026 | 276.52 | 276.52 | 264.32 | 264.57 | 264.57 | -7.09% | 3,712,319 | 1.31 |
| Sep 11, 2026 | 290.58 | 291.30 | 284.08 | 284.75 | 284.75 | -0.43% | 1,720,423 | 0.60 |
| Sep 10, 2026 | 290.16 | 294.84 | 285.82 | 285.97 | 285.97 | -2.70% | 2,353,012 | 0.81 |
| Sep 09, 2026 | 296.70 | 298.09 | 292.75 | 293.91 | 293.91 | -1.72% | 2,245,481 | 0.77 |
| Sep 08, 2026 | 304.00 | 305.80 | 296.63 | 299.05 | 299.05 | +0.03% | 3,832,896 | 1.31 |
| Sep 07, 2026 | 284.04 | 299.73 | 284.04 | 298.96 | 298.96 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 284.04 | 299.73 | 284.04 | 298.96 | 298.96 | +4.88% | 2,898,472 | 0.96 |
| Sep 03, 2026 | 292.40 | 296.62 | 282.25 | 285.05 | 285.05 | -1.72% | 3,131,272 | 1.04 |
| Sep 02, 2026 | 280.00 | 290.81 | 277.88 | 290.04 | 290.04 | +3.47% | 2,930,844 | 0.97 |
| Sep 01, 2026 | 269.58 | 284.25 | 268.00 | 280.31 | 280.31 | +2.02% | 2,395,272 | 0.79 |
| Aug 31, 2026 | 274.67 | 279.44 | 274.06 | 274.77 | 274.77 | -0.72% | 2,575,285 | 0.84 |
| Aug 28, 2026 | 281.53 | 284.19 | 275.99 | 276.75 | 276.75 | -2.00% | 1,771,540 | 0.56 |
| Aug 27, 2026 | 280.15 | 283.81 | 279.09 | 282.41 | 282.41 | +1.03% | 1,773,808 | 0.53 |
| Aug 26, 2026 | 278.20 | 285.26 | 278.11 | 279.52 | 279.52 | +0.40% | 1,946,241 | 0.58 |
| Aug 25, 2026 | 274.41 | 279.92 | 272.65 | 278.42 | 278.42 | +1.82% | 2,464,839 | 0.74 |
| Aug 24, 2026 | 271.59 | 275.61 | 269.53 | 273.43 | 273.43 | +0.20% | 2,624,182 | 0.78 |