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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202517.5018.0116.0016.2716.27-3.78%3,189,300
Oct 28, 202516.8517.1116.7716.9116.910.36%1,641,160
Oct 27, 202516.9017.0316.7416.8516.85-0.30%1,096,030
Oct 24, 202516.8717.3416.8516.9016.901.20%1,457,233
Oct 23, 202516.0117.1415.9316.7016.706.64%2,002,169
Oct 22, 202516.1116.2515.4515.6615.66-2.55%1,039,450
Oct 21, 202515.7716.6215.6916.0716.070.75%1,472,697
Oct 20, 202515.4415.9715.3115.9515.954.32%831,030
Oct 17, 202515.2515.4315.0715.2915.29-1.29%645,193
Oct 16, 202515.9116.0115.2415.4915.49-2.64%942,229
Oct 15, 202515.4016.0615.3415.9115.913.85%1,390,769
Oct 14, 202514.7415.5114.6615.3215.321.52%901,655
Oct 13, 202514.7815.1114.4515.0915.094.72%849,028
Oct 10, 202514.9715.3714.3914.4114.41-3.93%990,386
Oct 9, 202515.1515.2914.8715.0015.00-0.73%895,299
Oct 8, 202515.4015.5314.9415.1115.11-1.76%1,356,730
Oct 7, 202515.3516.1915.3515.3815.381.59%1,474,340
Oct 6, 202515.7115.7315.1315.1415.14-1.94%785,152
Oct 3, 202515.7515.8515.4315.4415.44-819,917
Oct 2, 202515.1315.6014.9515.4415.442.52%860,855
Oct 1, 202514.8715.2014.8715.0615.061.21%1,093,839
Sep 30, 202515.0615.1014.5114.8814.88-1.00%1,155,325
Sep 29, 202515.5515.5514.9715.0315.03-1.96%748,563
Sep 26, 202515.0015.4915.0015.3315.332.47%891,187
Sep 25, 202514.7515.1914.7114.9614.960.13%895,682
Sep 24, 202515.0515.3714.7714.9414.94-1.19%1,103,237
Sep 23, 202515.4515.6315.0315.1215.12-0.92%805,493
Sep 22, 202515.4215.5315.0215.2615.26-1.10%930,805
Sep 19, 202516.4016.4415.4015.4315.43-5.68%1,835,579
Sep 18, 202515.3216.4915.2416.3616.367.35%2,279,885
Sep 17, 202515.0015.7714.9115.2415.241.74%854,083
Sep 16, 202515.2115.2814.9514.9814.98-1.19%657,402
Sep 15, 202514.9015.3614.8915.1615.161.47%991,541
Sep 12, 202514.7415.0514.7314.9414.94-0.27%785,542
Sep 11, 202514.5014.9914.4214.9814.983.38%1,224,718
Sep 10, 202513.6114.5413.6014.4914.495.54%1,975,702
Sep 9, 202514.4114.4313.7213.7313.73-4.19%1,469,628
Sep 8, 202514.6114.6114.1714.3314.33-1.78%871,332
Sep 5, 202514.0414.6214.0214.5914.594.59%1,325,074
Sep 4, 202513.8213.9513.5813.9513.950.87%1,682,034
Sep 3, 202513.9314.0113.7013.8313.83-0.65%1,436,004
Sep 2, 202513.9714.0813.7813.9213.92-3.93%952,502
Aug 29, 202514.5214.5314.2314.4914.49-0.28%803,151
Aug 28, 202514.7914.7914.3314.5314.53-0.48%812,228
Aug 27, 202514.5214.6914.3814.6014.600.27%934,079
Aug 26, 202514.2514.7314.2514.5614.561.82%1,309,447
Aug 25, 202514.5814.7714.2914.3014.30-3.05%759,528
Aug 22, 202514.3615.0414.2714.7514.753.58%1,807,419
Aug 21, 202514.2814.4114.0514.2414.24-1.11%722,717
Aug 20, 202514.5514.6214.2614.4014.40-1.50%974,629