Skip to main content
logo
Constellium SE (CSTM)
NYSE: CSTM · Real-Time Price · USD
24.72
+0.89 (3.73%)
Mar 24, 2026, 3:55 PM EDT - Market open

Constellium SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202623.5924.9423.5024.74-3.82%927,566
Mar 23, 202622.9124.3722.8523.8323.836.48%1,891,833
Mar 20, 202623.7423.8022.0322.3822.38-5.65%3,348,657
Mar 19, 202623.5023.8422.6623.7223.72-3.81%2,799,938
Mar 18, 202625.0225.2324.5024.6624.66-2.03%1,862,231
Mar 17, 202625.3125.6324.9525.1725.17-0.59%1,871,303
Mar 16, 202624.9225.6624.6625.3225.322.89%3,079,642
Mar 13, 202625.2725.8524.4624.6124.610.08%1,739,769
Mar 12, 202624.9325.0924.3224.5924.59-2.92%2,198,439
Mar 11, 202625.3325.5124.4325.3325.33-0.63%2,102,686
Mar 10, 202625.4226.1225.3625.4925.491.19%2,213,369
Mar 9, 202624.1825.3523.6625.1925.191.78%2,164,780
Mar 6, 202625.4225.7524.3424.7524.75-6.04%2,466,911
Mar 5, 202625.9426.4125.5026.3426.34-1.09%3,290,271
Mar 4, 202626.2527.4125.7026.6326.633.10%3,324,778
Mar 3, 202625.0025.8824.0025.8325.83-0.88%2,579,535
Mar 2, 202624.7726.3124.7726.0626.064.70%2,885,177
Feb 27, 202625.5725.6124.6124.8924.89-4.08%2,798,386
Feb 26, 202625.9626.0625.1925.9525.95-0.15%2,347,994
Feb 25, 202625.1726.0325.0925.9925.995.01%6,008,325
Feb 24, 202625.4826.0324.5924.7524.75-2.48%2,302,913
Feb 23, 202625.3925.8924.6125.3825.38-0.24%1,699,902
Feb 20, 202625.6625.8625.1225.4425.44-1.43%2,227,118
Feb 19, 202625.4926.9725.3125.8125.810.66%3,112,064
Feb 18, 202625.6927.2524.9125.6425.649.53%5,854,977
Feb 17, 202622.8323.6222.3223.4123.410.52%4,455,865
Feb 13, 202623.1723.6722.3423.2923.29-4.27%3,006,816
Feb 12, 202625.3525.4924.0724.3324.33-1.50%1,714,836
Feb 11, 202625.0125.3924.4724.7024.700.24%1,472,044
Feb 10, 202624.7025.0024.2424.6424.64-0.24%1,102,044
Feb 9, 202624.8824.9024.3324.7024.70-0.16%1,404,955
Feb 6, 202623.8625.0123.6524.7424.745.95%1,213,834
Feb 5, 202623.9024.1823.2723.3523.35-3.91%1,766,221
Feb 4, 202624.7025.1523.7224.3024.30-1.06%1,868,370
Feb 3, 202624.0624.8323.8324.5624.563.63%2,839,235
Feb 2, 202622.3723.7622.2123.7023.705.47%1,990,193
Jan 30, 202622.6722.9621.9522.4722.47-3.02%1,586,159
Jan 29, 202623.5923.7122.5623.1723.170.43%1,186,688
Jan 28, 202622.8923.1022.4123.0723.071.67%955,418
Jan 27, 202622.6223.0122.5922.6922.690.44%965,290
Jan 26, 202623.2423.5022.5122.5922.59-1.53%1,221,946
Jan 23, 202622.9623.2222.4122.9422.940.31%806,714
Jan 22, 202623.1523.6422.8122.8722.87-0.61%1,661,966
Jan 21, 202622.2423.0322.0123.0123.014.69%1,097,937
Jan 20, 202621.7322.5221.6121.9821.98-0.81%1,471,548
Jan 16, 202622.6022.8022.0722.1622.16-3.32%1,494,161
Jan 15, 202622.6423.0022.5122.9222.920.66%1,494,443
Jan 14, 202622.0022.7821.9222.7722.773.64%1,799,847
Jan 13, 202622.1422.3021.7621.9721.970.37%1,375,917
Jan 12, 202621.0122.0020.9121.8921.895.04%2,089,603