Constellium SE (CSTM)
NYSE: CSTM · Real-Time Price · USD
9.44
+0.61 (6.91%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Constellium SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 8.97 | 9.48 | 8.81 | 9.39 | 9.39 | 6.34% | 1,931,778 |
| Apr 23, 2025 | 8.80 | 9.10 | 8.73 | 8.83 | 8.83 | 6.26% | 2,365,524 |
| Apr 22, 2025 | 8.48 | 8.65 | 8.31 | 8.31 | 8.31 | -0.36% | 1,631,214 |
| Apr 21, 2025 | 8.42 | 8.68 | 8.24 | 8.34 | 8.34 | -3.02% | 1,448,520 |
| Apr 17, 2025 | 8.43 | 8.66 | 8.34 | 8.60 | 8.60 | 0.82% | 1,707,119 |
| Apr 16, 2025 | 8.40 | 8.64 | 8.29 | 8.53 | 8.53 | 1.67% | 2,457,071 |
| Apr 15, 2025 | 8.55 | 8.71 | 8.25 | 8.39 | 8.39 | -1.99% | 1,528,125 |
| Apr 14, 2025 | 8.29 | 8.61 | 8.09 | 8.56 | 8.56 | 6.20% | 2,145,386 |
| Apr 11, 2025 | 7.82 | 8.17 | 7.79 | 8.06 | 8.06 | 1.77% | 1,485,093 |
| Apr 10, 2025 | 8.40 | 8.58 | 7.77 | 7.92 | 7.92 | -10.41% | 1,355,496 |
| Apr 9, 2025 | 7.70 | 8.97 | 7.33 | 8.84 | 8.84 | 14.81% | 3,230,195 |
| Apr 8, 2025 | 8.26 | 8.43 | 7.45 | 7.70 | 7.70 | -3.63% | 2,579,653 |
| Apr 7, 2025 | 7.93 | 8.76 | 7.56 | 7.99 | 7.99 | -4.99% | 2,356,224 |
| Apr 4, 2025 | 8.63 | 8.72 | 7.95 | 8.41 | 8.41 | -7.99% | 2,381,824 |
| Apr 3, 2025 | 9.50 | 9.83 | 9.09 | 9.14 | 9.14 | -11.26% | 1,567,420 |
| Apr 2, 2025 | 9.90 | 10.36 | 9.83 | 10.30 | 10.30 | 1.68% | 972,967 |
| Apr 1, 2025 | 10.12 | 10.27 | 9.95 | 10.13 | 10.13 | 0.40% | 936,347 |
| Mar 31, 2025 | 10.00 | 10.21 | 9.76 | 10.09 | 10.09 | -2.04% | 1,404,380 |
| Mar 28, 2025 | 10.84 | 10.92 | 10.21 | 10.30 | 10.30 | -5.24% | 935,448 |
| Mar 27, 2025 | 10.69 | 10.92 | 10.39 | 10.87 | 10.87 | -0.64% | 1,717,041 |
| Mar 26, 2025 | 11.29 | 11.37 | 10.87 | 10.94 | 10.94 | -2.93% | 1,217,705 |
| Mar 25, 2025 | 11.37 | 11.50 | 11.26 | 11.27 | 11.27 | -0.97% | 654,825 |
| Mar 24, 2025 | 11.46 | 11.76 | 11.37 | 11.38 | 11.38 | 0.26% | 745,994 |
| Mar 21, 2025 | 11.49 | 11.60 | 11.24 | 11.35 | 11.35 | -3.49% | 1,981,585 |
| Mar 20, 2025 | 11.80 | 11.97 | 11.73 | 11.76 | 11.76 | -1.92% | 780,938 |
| Mar 19, 2025 | 11.82 | 12.27 | 11.50 | 11.99 | 11.99 | 0.93% | 1,005,812 |
| Mar 18, 2025 | 12.20 | 12.28 | 11.85 | 11.88 | 11.88 | -3.18% | 1,639,223 |
| Mar 17, 2025 | 12.20 | 12.34 | 12.05 | 12.27 | 12.27 | 0.57% | 987,787 |
| Mar 14, 2025 | 12.00 | 12.40 | 11.94 | 12.20 | 12.20 | 2.52% | 1,271,107 |
| Mar 13, 2025 | 11.82 | 12.05 | 11.65 | 11.90 | 11.90 | -1.24% | 1,770,350 |
| Mar 12, 2025 | 11.77 | 12.35 | 11.77 | 12.05 | 12.05 | 1.77% | 2,768,704 |
| Mar 11, 2025 | 11.75 | 12.05 | 11.21 | 11.84 | 11.84 | 3.77% | 2,406,916 |
| Mar 10, 2025 | 11.62 | 11.79 | 11.29 | 11.41 | 11.41 | -3.47% | 1,875,649 |
| Mar 7, 2025 | 11.43 | 11.86 | 11.22 | 11.82 | 11.82 | 3.05% | 1,856,950 |
| Mar 6, 2025 | 10.76 | 11.53 | 10.71 | 11.47 | 11.47 | 5.52% | 1,685,951 |
| Mar 5, 2025 | 10.28 | 11.03 | 10.22 | 10.87 | 10.87 | 6.88% | 1,347,843 |
| Mar 4, 2025 | 10.58 | 10.67 | 9.99 | 10.17 | 10.17 | -4.78% | 1,914,213 |
| Mar 3, 2025 | 11.54 | 11.60 | 10.64 | 10.68 | 10.68 | -6.15% | 1,436,429 |
| Feb 28, 2025 | 11.46 | 11.63 | 11.19 | 11.38 | 11.38 | -1.64% | 1,674,775 |
| Feb 27, 2025 | 11.60 | 11.66 | 11.37 | 11.57 | 11.57 | -0.43% | 1,342,442 |
| Feb 26, 2025 | 11.52 | 11.83 | 11.45 | 11.62 | 11.62 | 1.57% | 1,641,534 |
| Feb 25, 2025 | 11.33 | 11.72 | 11.09 | 11.44 | 11.44 | 5.54% | 2,020,298 |
| Feb 24, 2025 | 10.52 | 11.04 | 10.34 | 10.84 | 10.84 | 3.93% | 2,033,990 |
| Feb 21, 2025 | 10.34 | 10.86 | 10.33 | 10.43 | 10.43 | 0.68% | 2,859,737 |
| Feb 20, 2025 | 10.12 | 10.98 | 10.05 | 10.36 | 10.36 | 14.22% | 3,603,259 |
| Feb 19, 2025 | 9.10 | 9.27 | 9.04 | 9.07 | 9.07 | -1.84% | 3,691,128 |
| Feb 18, 2025 | 9.51 | 9.55 | 9.22 | 9.24 | 9.24 | -1.07% | 1,505,004 |
| Feb 14, 2025 | 9.68 | 9.75 | 9.26 | 9.34 | 9.34 | -1.99% | 1,665,465 |
| Feb 13, 2025 | 9.46 | 9.59 | 9.40 | 9.53 | 9.53 | 1.38% | 1,371,232 |
| Feb 12, 2025 | 9.29 | 9.49 | 9.29 | 9.40 | 9.40 | -0.63% | 1,152,201 |