Constellium SE (CSTM)
NYSE: CSTM · Real-Time Price · USD
10.30
-0.57 (-5.24%)
At close: Mar 28, 2025, 4:00 PM
10.35
+0.05 (0.45%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Constellium SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.84 | 10.92 | 10.21 | 10.30 | 10.30 | -5.24% | 935,448 |
| Mar 27, 2025 | 10.69 | 10.92 | 10.39 | 10.87 | 10.87 | -0.64% | 1,717,041 |
| Mar 26, 2025 | 11.29 | 11.37 | 10.87 | 10.94 | 10.94 | -2.93% | 1,217,705 |
| Mar 25, 2025 | 11.37 | 11.50 | 11.26 | 11.27 | 11.27 | -0.97% | 654,825 |
| Mar 24, 2025 | 11.46 | 11.76 | 11.37 | 11.38 | 11.38 | 0.26% | 745,994 |
| Mar 21, 2025 | 11.49 | 11.60 | 11.24 | 11.35 | 11.35 | -3.49% | 1,981,585 |
| Mar 20, 2025 | 11.80 | 11.97 | 11.73 | 11.76 | 11.76 | -1.92% | 780,938 |
| Mar 19, 2025 | 11.82 | 12.27 | 11.50 | 11.99 | 11.99 | 0.93% | 1,005,812 |
| Mar 18, 2025 | 12.20 | 12.28 | 11.85 | 11.88 | 11.88 | -3.18% | 1,639,223 |
| Mar 17, 2025 | 12.20 | 12.34 | 12.05 | 12.27 | 12.27 | 0.57% | 987,787 |
| Mar 14, 2025 | 12.00 | 12.40 | 11.94 | 12.20 | 12.20 | 2.52% | 1,271,107 |
| Mar 13, 2025 | 11.82 | 12.05 | 11.65 | 11.90 | 11.90 | -1.24% | 1,770,350 |
| Mar 12, 2025 | 11.77 | 12.35 | 11.77 | 12.05 | 12.05 | 1.77% | 2,768,704 |
| Mar 11, 2025 | 11.75 | 12.05 | 11.21 | 11.84 | 11.84 | 3.77% | 2,406,916 |
| Mar 10, 2025 | 11.62 | 11.79 | 11.29 | 11.41 | 11.41 | -3.47% | 1,875,649 |
| Mar 7, 2025 | 11.43 | 11.86 | 11.22 | 11.82 | 11.82 | 3.05% | 1,856,950 |
| Mar 6, 2025 | 10.76 | 11.53 | 10.71 | 11.47 | 11.47 | 5.52% | 1,685,951 |
| Mar 5, 2025 | 10.28 | 11.03 | 10.22 | 10.87 | 10.87 | 6.88% | 1,347,843 |
| Mar 4, 2025 | 10.58 | 10.67 | 9.99 | 10.17 | 10.17 | -4.78% | 1,914,213 |
| Mar 3, 2025 | 11.54 | 11.60 | 10.64 | 10.68 | 10.68 | -6.15% | 1,436,429 |
| Feb 28, 2025 | 11.46 | 11.63 | 11.19 | 11.38 | 11.38 | -1.64% | 1,674,775 |
| Feb 27, 2025 | 11.60 | 11.66 | 11.37 | 11.57 | 11.57 | -0.43% | 1,342,442 |
| Feb 26, 2025 | 11.52 | 11.83 | 11.45 | 11.62 | 11.62 | 1.57% | 1,641,534 |
| Feb 25, 2025 | 11.33 | 11.72 | 11.09 | 11.44 | 11.44 | 5.54% | 2,020,298 |
| Feb 24, 2025 | 10.52 | 11.04 | 10.34 | 10.84 | 10.84 | 3.93% | 2,033,990 |
| Feb 21, 2025 | 10.34 | 10.86 | 10.33 | 10.43 | 10.43 | 0.68% | 2,859,737 |
| Feb 20, 2025 | 10.12 | 10.98 | 10.05 | 10.36 | 10.36 | 14.22% | 3,603,259 |
| Feb 19, 2025 | 9.10 | 9.27 | 9.04 | 9.07 | 9.07 | -1.84% | 3,691,128 |
| Feb 18, 2025 | 9.51 | 9.55 | 9.22 | 9.24 | 9.24 | -1.07% | 1,505,004 |
| Feb 14, 2025 | 9.68 | 9.75 | 9.26 | 9.34 | 9.34 | -1.99% | 1,665,465 |
| Feb 13, 2025 | 9.46 | 9.59 | 9.40 | 9.53 | 9.53 | 1.38% | 1,371,232 |
| Feb 12, 2025 | 9.29 | 9.49 | 9.29 | 9.40 | 9.40 | -0.63% | 1,152,201 |
| Feb 11, 2025 | 9.50 | 9.58 | 9.40 | 9.46 | 9.46 | -1.97% | 1,757,308 |
| Feb 10, 2025 | 9.73 | 9.95 | 9.62 | 9.65 | 9.65 | 0.73% | 1,621,357 |
| Feb 7, 2025 | 9.80 | 9.90 | 9.52 | 9.58 | 9.58 | -2.54% | 1,456,411 |
| Feb 6, 2025 | 9.74 | 9.94 | 9.70 | 9.83 | 9.83 | 1.55% | 1,006,002 |
| Feb 5, 2025 | 9.80 | 9.87 | 9.59 | 9.68 | 9.68 | -1.02% | 1,017,296 |
| Feb 4, 2025 | 9.54 | 9.85 | 9.54 | 9.78 | 9.78 | 2.09% | 650,164 |
| Feb 3, 2025 | 9.74 | 9.78 | 9.35 | 9.58 | 9.58 | -3.52% | 1,159,666 |
| Jan 31, 2025 | 9.94 | 10.11 | 9.83 | 9.93 | 9.93 | 0.40% | 1,360,644 |
| Jan 30, 2025 | 10.10 | 10.12 | 9.85 | 9.89 | 9.89 | -1.10% | 1,010,976 |
| Jan 29, 2025 | 9.93 | 10.06 | 9.90 | 10.00 | 10.00 | 0.50% | 885,430 |
| Jan 28, 2025 | 10.04 | 10.11 | 9.85 | 9.95 | 9.95 | -1.19% | 1,342,102 |
| Jan 27, 2025 | 10.20 | 10.28 | 10.05 | 10.07 | 10.07 | -1.37% | 894,092 |
| Jan 24, 2025 | 10.42 | 10.48 | 10.14 | 10.21 | 10.21 | -2.39% | 877,678 |
| Jan 23, 2025 | 10.26 | 10.47 | 10.17 | 10.46 | 10.46 | 1.06% | 1,443,214 |
| Jan 22, 2025 | 10.54 | 10.61 | 10.28 | 10.35 | 10.35 | -2.54% | 1,226,005 |
| Jan 21, 2025 | 10.83 | 10.93 | 10.59 | 10.62 | 10.62 | -1.12% | 831,451 |
| Jan 17, 2025 | 10.97 | 10.98 | 10.65 | 10.74 | 10.74 | -1.74% | 910,694 |
| Jan 16, 2025 | 10.84 | 11.09 | 10.72 | 10.93 | 10.93 | 0.74% | 1,540,416 |