Constellium SE (CSTM)
NYSE: CSTM · Real-Time Price · USD
10.31
+0.20 (1.98%)
Dec 20, 2024, 4:00 PM EST - Market closed
Constellium SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.00 | 10.49 | 10.00 | 10.31 | 10.31 | 1.98% | 1,973,445 |
| Dec 19, 2024 | 10.41 | 10.51 | 9.98 | 10.11 | 10.11 | -2.51% | 1,224,976 |
| Dec 18, 2024 | 10.87 | 10.97 | 10.22 | 10.37 | 10.37 | -4.95% | 1,061,009 |
| Dec 17, 2024 | 10.87 | 10.98 | 10.70 | 10.91 | 10.91 | -0.91% | 922,438 |
| Dec 16, 2024 | 11.04 | 11.07 | 10.78 | 11.01 | 11.01 | -1.34% | 1,258,360 |
| Dec 13, 2024 | 11.22 | 11.36 | 11.02 | 11.16 | 11.16 | -1.33% | 689,370 |
| Dec 12, 2024 | 11.63 | 11.72 | 11.27 | 11.31 | 11.31 | -3.42% | 1,058,644 |
| Dec 11, 2024 | 11.85 | 11.97 | 11.69 | 11.71 | 11.71 | -0.85% | 961,961 |
| Dec 10, 2024 | 11.95 | 11.96 | 11.63 | 11.81 | 11.81 | -0.42% | 1,117,022 |
| Dec 9, 2024 | 11.96 | 12.24 | 11.82 | 11.86 | 11.86 | 1.11% | 1,250,082 |
| Dec 6, 2024 | 11.96 | 12.05 | 11.64 | 11.73 | 11.73 | -1.43% | 655,921 |
| Dec 5, 2024 | 12.20 | 12.28 | 11.77 | 11.90 | 11.90 | -2.46% | 1,024,916 |
| Dec 4, 2024 | 12.24 | 12.45 | 12.13 | 12.20 | 12.20 | -0.49% | 1,103,185 |
| Dec 3, 2024 | 12.54 | 12.63 | 12.20 | 12.26 | 12.26 | -1.76% | 928,827 |
| Dec 2, 2024 | 12.31 | 12.56 | 12.15 | 12.48 | 12.48 | 1.79% | 1,146,059 |
| Nov 29, 2024 | 12.29 | 12.46 | 12.20 | 12.26 | 12.26 | 0.08% | 245,133 |
| Nov 27, 2024 | 12.52 | 12.59 | 12.16 | 12.25 | 12.25 | -1.84% | 805,988 |
| Nov 26, 2024 | 12.53 | 12.65 | 12.30 | 12.48 | 12.48 | -0.48% | 1,064,709 |
| Nov 25, 2024 | 12.32 | 12.75 | 12.32 | 12.54 | 12.54 | 2.03% | 1,327,652 |
| Nov 22, 2024 | 11.98 | 12.43 | 11.97 | 12.29 | 12.29 | 2.33% | 885,608 |
| Nov 21, 2024 | 11.67 | 12.06 | 11.49 | 12.01 | 12.01 | 2.83% | 1,371,045 |
| Nov 20, 2024 | 11.48 | 11.72 | 11.48 | 11.68 | 11.68 | 0.86% | 1,484,372 |
| Nov 19, 2024 | 11.62 | 11.89 | 11.51 | 11.58 | 11.58 | -1.03% | 1,433,982 |
| Nov 18, 2024 | 11.48 | 11.73 | 11.43 | 11.70 | 11.70 | 2.09% | 1,179,058 |
| Nov 15, 2024 | 11.62 | 11.65 | 11.30 | 11.46 | 11.46 | 1.06% | 1,516,194 |
| Nov 14, 2024 | 11.72 | 11.80 | 11.21 | 11.34 | 11.34 | -2.91% | 1,685,790 |
| Nov 13, 2024 | 11.84 | 12.00 | 11.63 | 11.68 | 11.68 | -0.93% | 1,133,901 |
| Nov 12, 2024 | 11.81 | 12.01 | 11.75 | 11.79 | 11.79 | -1.34% | 860,860 |
| Nov 11, 2024 | 11.99 | 12.07 | 11.77 | 11.95 | 11.95 | -0.08% | 1,021,452 |
| Nov 8, 2024 | 11.83 | 12.02 | 11.73 | 11.96 | 11.96 | 0.08% | 1,141,978 |
| Nov 7, 2024 | 12.13 | 12.20 | 11.84 | 11.95 | 11.95 | 0.25% | 1,729,169 |
| Nov 6, 2024 | 11.55 | 12.06 | 11.42 | 11.92 | 11.92 | 6.43% | 2,914,521 |
| Nov 5, 2024 | 11.18 | 11.30 | 11.08 | 11.20 | 11.20 | 0.09% | 1,319,417 |
| Nov 4, 2024 | 11.50 | 11.52 | 11.14 | 11.19 | 11.19 | -1.24% | 1,587,553 |
| Nov 1, 2024 | 11.11 | 11.39 | 11.07 | 11.33 | 11.33 | 2.07% | 1,170,109 |
| Oct 31, 2024 | 11.22 | 11.35 | 11.02 | 11.10 | 11.10 | -1.94% | 1,605,365 |
| Oct 30, 2024 | 11.29 | 11.44 | 11.01 | 11.32 | 11.32 | -0.79% | 2,024,261 |
| Oct 29, 2024 | 11.76 | 11.86 | 11.36 | 11.41 | 11.41 | -4.04% | 2,427,222 |
| Oct 28, 2024 | 11.33 | 12.05 | 11.32 | 11.89 | 11.89 | 4.76% | 2,541,361 |
| Oct 25, 2024 | 11.06 | 11.41 | 10.84 | 11.35 | 11.35 | 4.61% | 4,265,314 |
| Oct 24, 2024 | 10.90 | 10.92 | 10.61 | 10.85 | 10.85 | 1.12% | 5,280,162 |
| Oct 23, 2024 | 12.00 | 12.36 | 10.49 | 10.73 | 10.73 | -28.13% | 12,364,617 |
| Oct 22, 2024 | 14.21 | 15.05 | 14.12 | 14.93 | 14.93 | 5.59% | 2,540,451 |
| Oct 21, 2024 | 14.97 | 15.03 | 14.12 | 14.14 | 14.14 | -5.73% | 1,133,222 |
| Oct 18, 2024 | 15.01 | 15.16 | 14.87 | 15.00 | 15.00 | 1.08% | 457,982 |
| Oct 17, 2024 | 14.85 | 14.94 | 14.48 | 14.84 | 14.84 | - | 651,223 |
| Oct 16, 2024 | 14.67 | 14.84 | 14.53 | 14.84 | 14.84 | 2.06% | 1,189,949 |
| Oct 15, 2024 | 14.79 | 14.88 | 14.51 | 14.54 | 14.54 | -1.49% | 1,463,814 |
| Oct 14, 2024 | 14.38 | 14.77 | 14.26 | 14.76 | 14.76 | 1.44% | 879,020 |
| Oct 11, 2024 | 14.78 | 14.87 | 14.42 | 14.55 | 14.55 | -1.29% | 929,902 |
| Oct 10, 2024 | 14.20 | 14.81 | 14.16 | 14.74 | 14.74 | 2.65% | 1,589,190 |
| Oct 9, 2024 | 14.39 | 14.60 | 14.25 | 14.36 | 14.36 | -0.97% | 1,343,653 |
| Oct 8, 2024 | 14.68 | 14.73 | 14.48 | 14.50 | 14.50 | -2.55% | 1,726,071 |
| Oct 7, 2024 | 14.93 | 15.14 | 14.74 | 14.88 | 14.88 | -1.26% | 1,167,516 |
| Oct 4, 2024 | 15.82 | 15.82 | 15.06 | 15.07 | 15.07 | -2.84% | 1,175,260 |
| Oct 3, 2024 | 16.00 | 16.05 | 15.51 | 15.51 | 15.51 | -4.20% | 2,052,734 |
| Oct 2, 2024 | 16.24 | 16.44 | 15.99 | 16.19 | 16.19 | -1.58% | 2,123,580 |
| Oct 1, 2024 | 16.34 | 16.59 | 16.20 | 16.45 | 16.45 | 1.17% | 1,479,762 |
| Sep 30, 2024 | 16.37 | 16.54 | 16.00 | 16.26 | 16.26 | -3.44% | 1,151,638 |
| Sep 27, 2024 | 16.79 | 17.03 | 16.75 | 16.84 | 16.84 | 1.45% | 805,597 |
| Sep 26, 2024 | 16.18 | 16.87 | 16.04 | 16.60 | 16.60 | 5.40% | 1,584,391 |
| Sep 25, 2024 | 16.16 | 16.26 | 15.73 | 15.75 | 15.75 | -3.14% | 1,158,775 |
| Sep 24, 2024 | 16.44 | 16.58 | 16.22 | 16.26 | 16.26 | 0.74% | 1,213,980 |
| Sep 23, 2024 | 16.30 | 16.51 | 16.13 | 16.14 | 16.14 | -0.49% | 661,538 |
| Sep 20, 2024 | 16.74 | 16.74 | 16.19 | 16.22 | 16.22 | -3.22% | 1,669,772 |
| Sep 19, 2024 | 17.27 | 17.27 | 16.65 | 16.76 | 16.76 | - | 1,206,026 |
| Sep 18, 2024 | 16.89 | 17.27 | 16.68 | 16.76 | 16.76 | -0.77% | 788,736 |
| Sep 17, 2024 | 16.80 | 16.96 | 16.65 | 16.89 | 16.89 | 1.62% | 644,576 |
| Sep 16, 2024 | 16.65 | 16.79 | 16.41 | 16.62 | 16.62 | 0.30% | 541,329 |
| Sep 13, 2024 | 16.59 | 16.80 | 16.45 | 16.57 | 16.57 | 1.16% | 628,761 |
| Sep 12, 2024 | 16.50 | 16.61 | 16.31 | 16.38 | 16.38 | -0.18% | 459,313 |
| Sep 11, 2024 | 15.90 | 16.43 | 15.80 | 16.41 | 16.41 | 3.14% | 718,245 |
| Sep 10, 2024 | 16.07 | 16.21 | 15.90 | 15.91 | 15.91 | -1.61% | 1,347,681 |
| Sep 9, 2024 | 16.55 | 16.55 | 16.10 | 16.17 | 16.17 | -2.24% | 1,235,020 |
| Sep 6, 2024 | 16.54 | 16.70 | 16.36 | 16.54 | 16.54 | 0.24% | 1,469,739 |
| Sep 5, 2024 | 16.06 | 16.52 | 15.89 | 16.50 | 16.50 | 3.58% | 1,343,938 |
| Sep 4, 2024 | 16.04 | 16.35 | 15.85 | 15.93 | 15.93 | -0.75% | 989,655 |
| Sep 3, 2024 | 16.44 | 16.47 | 15.97 | 16.05 | 16.05 | -4.29% | 1,306,497 |
| Aug 30, 2024 | 16.71 | 16.91 | 16.64 | 16.77 | 16.77 | 0.60% | 729,870 |
| Aug 29, 2024 | 16.69 | 16.84 | 16.53 | 16.67 | 16.67 | 0.73% | 861,503 |
| Aug 28, 2024 | 16.73 | 16.80 | 16.44 | 16.55 | 16.55 | -2.07% | 680,052 |
| Aug 27, 2024 | 16.68 | 17.04 | 16.65 | 16.90 | 16.90 | 0.90% | 724,921 |
| Aug 26, 2024 | 16.80 | 16.92 | 16.68 | 16.75 | 16.75 | 1.15% | 644,841 |
| Aug 23, 2024 | 16.01 | 16.64 | 15.96 | 16.56 | 16.56 | 3.95% | 789,493 |
| Aug 22, 2024 | 16.20 | 16.30 | 15.91 | 15.93 | 15.93 | -2.03% | 412,894 |
| Aug 21, 2024 | 16.14 | 16.34 | 16.04 | 16.26 | 16.26 | 1.75% | 526,391 |
| Aug 20, 2024 | 16.18 | 16.30 | 15.97 | 15.98 | 15.98 | -0.75% | 481,367 |
| Aug 19, 2024 | 16.15 | 16.25 | 16.08 | 16.10 | 16.10 | 0.37% | 521,309 |
| Aug 16, 2024 | 16.00 | 16.14 | 15.91 | 16.04 | 16.04 | - | 542,006 |
| Aug 15, 2024 | 16.29 | 16.33 | 15.92 | 16.04 | 16.04 | 0.94% | 840,582 |
| Aug 14, 2024 | 16.00 | 16.00 | 15.51 | 15.89 | 15.89 | -0.44% | 618,762 |
| Aug 13, 2024 | 15.46 | 16.02 | 15.30 | 15.96 | 15.96 | 4.52% | 827,852 |
| Aug 12, 2024 | 15.77 | 15.88 | 15.24 | 15.27 | 15.27 | -2.92% | 780,025 |
| Aug 9, 2024 | 15.54 | 15.91 | 15.53 | 15.73 | 15.73 | 1.16% | 786,428 |
| Aug 8, 2024 | 15.35 | 15.66 | 15.22 | 15.55 | 15.55 | 2.24% | 1,083,349 |
| Aug 7, 2024 | 15.53 | 15.60 | 15.17 | 15.21 | 15.21 | -0.13% | 1,038,042 |
| Aug 6, 2024 | 15.58 | 15.83 | 15.23 | 15.23 | 15.23 | -2.75% | 1,749,647 |
| Aug 5, 2024 | 15.20 | 15.73 | 14.70 | 15.66 | 15.66 | -1.39% | 1,399,236 |
| Aug 2, 2024 | 16.29 | 16.29 | 15.87 | 15.88 | 15.88 | -4.85% | 1,082,676 |
| Aug 1, 2024 | 17.68 | 17.81 | 16.64 | 16.69 | 16.69 | -6.29% | 1,105,270 |