Constellium SE (CSTM)
NYSE: CSTM · Real-Time Price · USD
15.16
+0.22 (1.47%)
At close: Sep 15, 2025, 4:00 PM EDT
15.16
0.00 (0.00%)
After-hours: Sep 15, 2025, 7:00 PM EDT
Constellium SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 14.90 | 15.36 | 14.89 | 15.16 | 15.16 | 1.47% | 991,541 |
| Sep 12, 2025 | 14.74 | 15.05 | 14.73 | 14.94 | 14.94 | -0.27% | 785,542 |
| Sep 11, 2025 | 14.50 | 14.99 | 14.42 | 14.98 | 14.98 | 3.38% | 1,224,718 |
| Sep 10, 2025 | 13.61 | 14.54 | 13.60 | 14.49 | 14.49 | 5.54% | 1,975,702 |
| Sep 9, 2025 | 14.41 | 14.43 | 13.72 | 13.73 | 13.73 | -4.19% | 1,469,628 |
| Sep 8, 2025 | 14.61 | 14.61 | 14.17 | 14.33 | 14.33 | -1.78% | 871,332 |
| Sep 5, 2025 | 14.04 | 14.62 | 14.02 | 14.59 | 14.59 | 4.59% | 1,325,074 |
| Sep 4, 2025 | 13.82 | 13.95 | 13.58 | 13.95 | 13.95 | 0.87% | 1,682,034 |
| Sep 3, 2025 | 13.93 | 14.01 | 13.70 | 13.83 | 13.83 | -0.65% | 1,436,004 |
| Sep 2, 2025 | 13.97 | 14.08 | 13.78 | 13.92 | 13.92 | -3.93% | 952,502 |
| Aug 29, 2025 | 14.52 | 14.53 | 14.23 | 14.49 | 14.49 | -0.28% | 803,151 |
| Aug 28, 2025 | 14.79 | 14.79 | 14.33 | 14.53 | 14.53 | -0.48% | 812,228 |
| Aug 27, 2025 | 14.52 | 14.69 | 14.38 | 14.60 | 14.60 | 0.27% | 934,079 |
| Aug 26, 2025 | 14.25 | 14.73 | 14.25 | 14.56 | 14.56 | 1.82% | 1,309,447 |
| Aug 25, 2025 | 14.58 | 14.77 | 14.29 | 14.30 | 14.30 | -3.05% | 759,528 |
| Aug 22, 2025 | 14.36 | 15.04 | 14.27 | 14.75 | 14.75 | 3.58% | 1,807,419 |
| Aug 21, 2025 | 14.28 | 14.41 | 14.05 | 14.24 | 14.24 | -1.11% | 722,717 |
| Aug 20, 2025 | 14.55 | 14.62 | 14.26 | 14.40 | 14.40 | -1.50% | 974,629 |
| Aug 19, 2025 | 14.33 | 14.74 | 14.22 | 14.62 | 14.62 | 3.47% | 1,347,989 |
| Aug 18, 2025 | 14.36 | 14.37 | 14.12 | 14.13 | 14.13 | -2.15% | 710,150 |
| Aug 15, 2025 | 14.09 | 14.73 | 13.91 | 14.44 | 14.44 | 2.56% | 1,261,716 |
| Aug 14, 2025 | 13.94 | 14.09 | 13.72 | 14.08 | 14.08 | -1.12% | 1,170,080 |
| Aug 13, 2025 | 14.09 | 14.40 | 13.96 | 14.24 | 14.24 | 2.82% | 1,110,820 |
| Aug 12, 2025 | 13.23 | 13.88 | 13.21 | 13.85 | 13.85 | 5.89% | 1,552,105 |
| Aug 11, 2025 | 13.38 | 13.68 | 13.06 | 13.08 | 13.08 | -2.97% | 1,243,355 |
| Aug 8, 2025 | 13.55 | 13.67 | 13.41 | 13.48 | 13.48 | 0.75% | 1,098,668 |
| Aug 7, 2025 | 13.88 | 13.88 | 13.35 | 13.38 | 13.38 | -0.15% | 1,026,669 |
| Aug 6, 2025 | 13.93 | 14.01 | 13.38 | 13.40 | 13.40 | -1.69% | 1,095,538 |
| Aug 5, 2025 | 13.37 | 13.71 | 13.23 | 13.63 | 13.63 | 3.10% | 2,488,718 |
| Aug 4, 2025 | 13.46 | 13.58 | 13.20 | 13.22 | 13.22 | - | 1,073,395 |
| Aug 1, 2025 | 13.41 | 13.50 | 13.04 | 13.22 | 13.22 | -3.57% | 2,099,567 |
| Jul 31, 2025 | 14.79 | 14.92 | 13.65 | 13.71 | 13.71 | -7.11% | 1,912,367 |
| Jul 30, 2025 | 14.71 | 15.43 | 14.56 | 14.76 | 14.76 | 0.54% | 2,685,137 |
| Jul 29, 2025 | 14.48 | 14.96 | 13.97 | 14.68 | 14.68 | 5.38% | 2,727,716 |
| Jul 28, 2025 | 13.72 | 14.01 | 13.55 | 13.93 | 13.93 | 1.90% | 2,411,331 |
| Jul 25, 2025 | 13.86 | 13.92 | 13.43 | 13.67 | 13.67 | -1.01% | 1,329,747 |
| Jul 24, 2025 | 14.11 | 14.28 | 13.81 | 13.81 | 13.81 | -2.40% | 848,697 |
| Jul 23, 2025 | 14.45 | 14.53 | 14.05 | 14.15 | 14.15 | -1.12% | 1,089,137 |
| Jul 22, 2025 | 13.92 | 14.42 | 13.92 | 14.31 | 14.31 | 2.80% | 1,473,265 |
| Jul 21, 2025 | 13.83 | 14.10 | 13.56 | 13.92 | 13.92 | 2.58% | 837,953 |
| Jul 18, 2025 | 13.79 | 13.86 | 13.55 | 13.57 | 13.57 | -0.95% | 989,779 |
| Jul 17, 2025 | 13.59 | 13.81 | 13.55 | 13.70 | 13.70 | 1.26% | 1,436,674 |
| Jul 16, 2025 | 13.67 | 13.69 | 13.28 | 13.53 | 13.53 | -0.81% | 1,413,557 |
| Jul 15, 2025 | 14.02 | 14.03 | 13.62 | 13.64 | 13.64 | -2.71% | 1,368,840 |
| Jul 14, 2025 | 14.00 | 14.13 | 13.86 | 14.02 | 14.02 | -0.64% | 1,310,273 |
| Jul 11, 2025 | 14.25 | 14.37 | 14.08 | 14.11 | 14.11 | -2.35% | 1,200,930 |
| Jul 10, 2025 | 14.39 | 14.62 | 14.34 | 14.45 | 14.45 | 0.91% | 925,638 |
| Jul 9, 2025 | 14.55 | 14.65 | 14.21 | 14.32 | 14.32 | -1.10% | 646,897 |
| Jul 8, 2025 | 14.24 | 14.71 | 14.10 | 14.48 | 14.48 | 2.48% | 1,314,451 |
| Jul 7, 2025 | 14.18 | 14.55 | 14.05 | 14.13 | 14.13 | -2.95% | 1,068,662 |