Constellium SE (CSTM)
NYSE: CSTM · Real-Time Price · USD
16.27
-0.64 (-3.78%)
At close: Oct 29, 2025, 4:00 PM EDT
16.39
+0.12 (0.74%)
Pre-market: Oct 30, 2025, 9:08 AM EDT
Constellium SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 17.50 | 18.01 | 16.00 | 16.27 | 16.27 | -3.78% | 3,189,300 |
| Oct 28, 2025 | 16.85 | 17.11 | 16.77 | 16.91 | 16.91 | 0.36% | 1,641,160 |
| Oct 27, 2025 | 16.90 | 17.03 | 16.74 | 16.85 | 16.85 | -0.30% | 1,096,030 |
| Oct 24, 2025 | 16.87 | 17.34 | 16.85 | 16.90 | 16.90 | 1.20% | 1,457,233 |
| Oct 23, 2025 | 16.01 | 17.14 | 15.93 | 16.70 | 16.70 | 6.64% | 2,002,169 |
| Oct 22, 2025 | 16.11 | 16.25 | 15.45 | 15.66 | 15.66 | -2.55% | 1,039,450 |
| Oct 21, 2025 | 15.77 | 16.62 | 15.69 | 16.07 | 16.07 | 0.75% | 1,472,697 |
| Oct 20, 2025 | 15.44 | 15.97 | 15.31 | 15.95 | 15.95 | 4.32% | 831,030 |
| Oct 17, 2025 | 15.25 | 15.43 | 15.07 | 15.29 | 15.29 | -1.29% | 645,193 |
| Oct 16, 2025 | 15.91 | 16.01 | 15.24 | 15.49 | 15.49 | -2.64% | 942,229 |
| Oct 15, 2025 | 15.40 | 16.06 | 15.34 | 15.91 | 15.91 | 3.85% | 1,390,769 |
| Oct 14, 2025 | 14.74 | 15.51 | 14.66 | 15.32 | 15.32 | 1.52% | 901,655 |
| Oct 13, 2025 | 14.78 | 15.11 | 14.45 | 15.09 | 15.09 | 4.72% | 849,028 |
| Oct 10, 2025 | 14.97 | 15.37 | 14.39 | 14.41 | 14.41 | -3.93% | 990,386 |
| Oct 9, 2025 | 15.15 | 15.29 | 14.87 | 15.00 | 15.00 | -0.73% | 895,299 |
| Oct 8, 2025 | 15.40 | 15.53 | 14.94 | 15.11 | 15.11 | -1.76% | 1,356,730 |
| Oct 7, 2025 | 15.35 | 16.19 | 15.35 | 15.38 | 15.38 | 1.59% | 1,474,340 |
| Oct 6, 2025 | 15.71 | 15.73 | 15.13 | 15.14 | 15.14 | -1.94% | 785,152 |
| Oct 3, 2025 | 15.75 | 15.85 | 15.43 | 15.44 | 15.44 | - | 819,917 |
| Oct 2, 2025 | 15.13 | 15.60 | 14.95 | 15.44 | 15.44 | 2.52% | 860,855 |
| Oct 1, 2025 | 14.87 | 15.20 | 14.87 | 15.06 | 15.06 | 1.21% | 1,093,839 |
| Sep 30, 2025 | 15.06 | 15.10 | 14.51 | 14.88 | 14.88 | -1.00% | 1,155,325 |
| Sep 29, 2025 | 15.55 | 15.55 | 14.97 | 15.03 | 15.03 | -1.96% | 748,563 |
| Sep 26, 2025 | 15.00 | 15.49 | 15.00 | 15.33 | 15.33 | 2.47% | 891,187 |
| Sep 25, 2025 | 14.75 | 15.19 | 14.71 | 14.96 | 14.96 | 0.13% | 895,682 |
| Sep 24, 2025 | 15.05 | 15.37 | 14.77 | 14.94 | 14.94 | -1.19% | 1,103,237 |
| Sep 23, 2025 | 15.45 | 15.63 | 15.03 | 15.12 | 15.12 | -0.92% | 805,493 |
| Sep 22, 2025 | 15.42 | 15.53 | 15.02 | 15.26 | 15.26 | -1.10% | 930,805 |
| Sep 19, 2025 | 16.40 | 16.44 | 15.40 | 15.43 | 15.43 | -5.68% | 1,835,579 |
| Sep 18, 2025 | 15.32 | 16.49 | 15.24 | 16.36 | 16.36 | 7.35% | 2,279,885 |
| Sep 17, 2025 | 15.00 | 15.77 | 14.91 | 15.24 | 15.24 | 1.74% | 854,083 |
| Sep 16, 2025 | 15.21 | 15.28 | 14.95 | 14.98 | 14.98 | -1.19% | 657,402 |
| 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 |