Constellium SE (CSTM)
NYSE: CSTM · Real-Time Price · USD
13.22
-0.49 (-3.57%)
At close: Aug 1, 2025, 4:00 PM
13.66
+0.44 (3.33%)
After-hours: Aug 1, 2025, 7:37 PM EDT
SolarWinds Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 13.41 | 13.50 | 13.04 | 13.22 | 13.22 | -3.57% | 2,099,567 |
Jul 31, 2025 | 14.79 | 14.92 | 13.65 | 13.71 | 13.71 | -7.11% | 1,912,367 |
Jul 30, 2025 | 14.71 | 15.43 | 14.56 | 14.76 | 14.76 | 0.54% | 2,685,137 |
Jul 29, 2025 | 14.48 | 14.96 | 13.97 | 14.68 | 14.68 | 5.38% | 2,727,716 |
Jul 28, 2025 | 13.72 | 14.01 | 13.55 | 13.93 | 13.93 | 1.90% | 2,411,331 |
Jul 25, 2025 | 13.86 | 13.92 | 13.43 | 13.67 | 13.67 | -1.01% | 1,329,747 |
Jul 24, 2025 | 14.11 | 14.28 | 13.81 | 13.81 | 13.81 | -2.40% | 848,697 |
Jul 23, 2025 | 14.45 | 14.53 | 14.05 | 14.15 | 14.15 | -1.12% | 1,089,137 |
Jul 22, 2025 | 13.92 | 14.42 | 13.92 | 14.31 | 14.31 | 2.80% | 1,473,265 |
Jul 21, 2025 | 13.83 | 14.10 | 13.56 | 13.92 | 13.92 | 2.58% | 837,953 |
Jul 18, 2025 | 13.79 | 13.86 | 13.55 | 13.57 | 13.57 | -0.95% | 989,779 |
Jul 17, 2025 | 13.59 | 13.81 | 13.55 | 13.70 | 13.70 | 1.26% | 1,436,674 |
Jul 16, 2025 | 13.67 | 13.69 | 13.28 | 13.53 | 13.53 | -0.81% | 1,413,557 |
Jul 15, 2025 | 14.02 | 14.03 | 13.62 | 13.64 | 13.64 | -2.71% | 1,368,840 |
Jul 14, 2025 | 14.00 | 14.13 | 13.86 | 14.02 | 14.02 | -0.64% | 1,310,273 |
Jul 11, 2025 | 14.25 | 14.37 | 14.08 | 14.11 | 14.11 | -2.35% | 1,200,930 |
Jul 10, 2025 | 14.39 | 14.62 | 14.34 | 14.45 | 14.45 | 0.91% | 925,638 |
Jul 9, 2025 | 14.55 | 14.65 | 14.21 | 14.32 | 14.32 | -1.10% | 646,897 |
Jul 8, 2025 | 14.24 | 14.71 | 14.10 | 14.48 | 14.48 | 2.48% | 1,314,451 |
Jul 7, 2025 | 14.18 | 14.55 | 14.05 | 14.13 | 14.13 | -2.95% | 1,068,662 |
Jul 3, 2025 | 14.25 | 14.57 | 14.25 | 14.56 | 14.56 | 2.90% | 1,277,432 |
Jul 2, 2025 | 13.80 | 14.67 | 13.80 | 14.15 | 14.15 | 2.24% | 2,245,119 |
Jul 1, 2025 | 13.22 | 14.02 | 13.22 | 13.84 | 13.84 | 4.06% | 1,899,739 |
Jun 30, 2025 | 13.53 | 13.64 | 13.29 | 13.30 | 13.30 | -0.45% | 1,058,918 |
Jun 27, 2025 | 13.52 | 13.64 | 13.34 | 13.36 | 13.36 | -1.11% | 4,998,032 |
Jun 26, 2025 | 13.18 | 13.54 | 13.18 | 13.51 | 13.51 | 3.76% | 1,443,199 |
Jun 25, 2025 | 13.14 | 13.25 | 12.97 | 13.02 | 13.02 | -1.44% | 1,347,717 |
Jun 24, 2025 | 13.26 | 13.36 | 13.15 | 13.21 | 13.21 | 1.30% | 1,056,305 |
Jun 23, 2025 | 12.90 | 13.06 | 12.68 | 13.04 | 13.04 | 0.93% | 1,296,756 |
Jun 20, 2025 | 13.03 | 13.14 | 12.78 | 12.92 | 12.92 | -0.46% | 1,976,097 |
Jun 18, 2025 | 13.47 | 13.63 | 12.92 | 12.98 | 12.98 | -3.92% | 1,456,656 |
Jun 17, 2025 | 13.37 | 13.83 | 13.37 | 13.51 | 13.51 | 0.45% | 1,182,538 |
Jun 16, 2025 | 13.88 | 13.99 | 13.33 | 13.45 | 13.45 | -1.61% | 1,159,909 |
Jun 13, 2025 | 13.68 | 13.88 | 13.49 | 13.67 | 13.67 | -2.08% | 1,402,884 |
Jun 12, 2025 | 13.43 | 13.97 | 13.42 | 13.96 | 13.96 | 1.60% | 1,432,395 |
Jun 11, 2025 | 13.62 | 13.81 | 13.38 | 13.74 | 13.74 | 0.66% | 1,557,476 |
Jun 10, 2025 | 13.00 | 13.70 | 13.00 | 13.65 | 13.65 | 6.23% | 2,708,090 |
Jun 9, 2025 | 13.15 | 13.27 | 12.81 | 12.85 | 12.85 | -0.70% | 1,493,338 |
Jun 6, 2025 | 13.01 | 13.14 | 12.84 | 12.94 | 12.94 | 0.86% | 1,385,490 |
Jun 5, 2025 | 13.00 | 13.02 | 12.64 | 12.83 | 12.83 | -0.39% | 1,351,613 |
Jun 4, 2025 | 12.66 | 12.90 | 12.49 | 12.88 | 12.88 | 1.58% | 2,606,165 |
Jun 3, 2025 | 12.23 | 12.84 | 12.11 | 12.68 | 12.68 | 2.51% | 1,092,314 |
Jun 2, 2025 | 12.24 | 12.71 | 12.23 | 12.37 | 12.37 | 1.89% | 1,644,525 |
May 30, 2025 | 12.18 | 12.26 | 11.90 | 12.14 | 12.14 | -1.22% | 4,312,696 |
May 29, 2025 | 12.46 | 12.48 | 12.16 | 12.29 | 12.29 | 0.49% | 1,108,945 |
May 28, 2025 | 12.24 | 12.39 | 12.02 | 12.23 | 12.23 | -0.57% | 928,673 |
May 27, 2025 | 11.91 | 12.30 | 11.73 | 12.30 | 12.30 | 5.31% | 1,406,983 |
May 23, 2025 | 11.29 | 11.74 | 11.23 | 11.68 | 11.68 | -1.18% | 1,508,079 |
May 22, 2025 | 11.95 | 12.11 | 11.73 | 11.82 | 11.82 | -2.31% | 1,058,410 |
May 21, 2025 | 12.25 | 12.40 | 11.92 | 12.10 | 12.10 | -2.26% | 1,759,879 |