Constellium SE (CSTM)
NYSE: CSTM · Real-Time Price · USD
13.67
-0.29 (-2.08%)
At close: Jun 13, 2025, 4:00 PM
13.67
0.00 (0.00%)
After-hours: Jun 13, 2025, 4:10 PM EDT
Constellium SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 13.68 | 13.87 | 13.68 | 13.81 | - | -1.07% | 237,037 |
| 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 |
| May 20, 2025 | 12.08 | 12.51 | 12.08 | 12.38 | 12.38 | 1.81% | 1,194,115 |
| May 19, 2025 | 11.50 | 12.17 | 11.47 | 12.16 | 12.16 | 3.31% | 1,605,560 |
| May 16, 2025 | 11.98 | 12.21 | 11.60 | 11.77 | 11.77 | -2.57% | 2,127,569 |
| May 15, 2025 | 12.30 | 12.35 | 11.90 | 12.08 | 12.08 | -3.21% | 1,236,831 |
| May 14, 2025 | 12.33 | 12.75 | 12.32 | 12.48 | 12.48 | 1.30% | 1,821,606 |
| May 13, 2025 | 12.10 | 12.57 | 12.03 | 12.32 | 12.32 | 2.50% | 1,735,089 |
| May 12, 2025 | 11.87 | 12.20 | 11.76 | 12.02 | 12.02 | 6.65% | 1,843,108 |
| May 9, 2025 | 11.30 | 11.35 | 11.16 | 11.27 | 11.27 | 0.71% | 957,129 |
| May 8, 2025 | 10.95 | 11.34 | 10.90 | 11.19 | 11.19 | 3.90% | 1,079,269 |
| May 7, 2025 | 10.98 | 11.13 | 10.71 | 10.77 | 10.77 | -1.01% | 1,309,339 |
| May 6, 2025 | 10.86 | 11.04 | 10.75 | 10.88 | 10.88 | -1.45% | 1,344,998 |
| May 5, 2025 | 11.08 | 11.31 | 10.82 | 11.04 | 11.04 | -0.90% | 1,520,808 |
| May 2, 2025 | 11.04 | 11.23 | 10.67 | 11.14 | 11.14 | 3.34% | 2,663,953 |
| May 1, 2025 | 10.26 | 10.89 | 10.13 | 10.78 | 10.78 | 6.63% | 3,558,510 |
| Apr 30, 2025 | 9.72 | 10.39 | 9.63 | 10.11 | 10.11 | 5.42% | 4,498,726 |
| Apr 29, 2025 | 9.13 | 9.68 | 9.07 | 9.59 | 9.59 | 4.81% | 3,614,477 |
| Apr 28, 2025 | 9.40 | 9.53 | 9.13 | 9.15 | 9.15 | -1.61% | 2,153,338 |
| Apr 25, 2025 | 9.33 | 9.44 | 9.04 | 9.30 | 9.30 | -0.96% | 1,505,356 |
| Apr 24, 2025 | 8.97 | 9.48 | 8.81 | 9.39 | 9.39 | 6.34% | 1,931,778 |
| Apr 23, 2025 | 8.80 | 9.10 | 8.73 | 8.83 | 8.83 | 6.26% | 2,365,524 |
| Apr 22, 2025 | 8.48 | 8.65 | 8.31 | 8.31 | 8.31 | -0.36% | 1,631,214 |
| Apr 21, 2025 | 8.42 | 8.68 | 8.24 | 8.34 | 8.34 | -3.02% | 1,448,520 |
| Apr 17, 2025 | 8.43 | 8.66 | 8.34 | 8.60 | 8.60 | 0.82% | 1,707,119 |
| Apr 16, 2025 | 8.40 | 8.64 | 8.29 | 8.53 | 8.53 | 1.67% | 2,457,071 |
| Apr 15, 2025 | 8.55 | 8.71 | 8.25 | 8.39 | 8.39 | -1.99% | 1,528,125 |
| Apr 14, 2025 | 8.29 | 8.61 | 8.09 | 8.56 | 8.56 | 6.20% | 2,145,386 |
| Apr 11, 2025 | 7.82 | 8.17 | 7.79 | 8.06 | 8.06 | 1.77% | 1,485,093 |
| Apr 10, 2025 | 8.40 | 8.58 | 7.77 | 7.92 | 7.92 | -10.41% | 1,355,496 |
| Apr 9, 2025 | 7.70 | 8.97 | 7.33 | 8.84 | 8.84 | 14.81% | 3,230,195 |
| Apr 8, 2025 | 8.26 | 8.43 | 7.45 | 7.70 | 7.70 | -3.63% | 2,579,653 |
| Apr 7, 2025 | 7.93 | 8.76 | 7.56 | 7.99 | 7.99 | -4.99% | 2,356,224 |
| Apr 4, 2025 | 8.63 | 8.72 | 7.95 | 8.41 | 8.41 | -7.99% | 2,381,824 |
| Apr 3, 2025 | 9.50 | 9.83 | 9.09 | 9.14 | 9.14 | -11.26% | 1,567,420 |