Constellium SE (CSTM)
NYSE: CSTM · Real-Time Price · USD
25.47
+0.10 (0.39%)
Oct 15, 2026, 4:00 PM EDT - Market closed
Constellium SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.00 | 25.61 | 24.62 | 25.47 | 25.47 | 0.39% | 1,175,704 |
| Oct 14, 2026 | 25.17 | 25.51 | 24.88 | 25.37 | 25.37 | -1.55% | 1,474,430 |
| Oct 13, 2026 | 25.43 | 25.83 | 25.25 | 25.77 | 25.77 | 1.06% | 795,019 |
| Oct 12, 2026 | 25.56 | 25.81 | 25.33 | 25.50 | 25.50 | -1.20% | 1,015,497 |
| Oct 9, 2026 | 25.98 | 26.11 | 25.64 | 25.81 | 25.81 | 0.82% | 1,284,377 |
| Oct 8, 2026 | 25.21 | 25.91 | 25.01 | 25.60 | 25.60 | 0.71% | 1,379,000 |
| Oct 7, 2026 | 25.22 | 25.59 | 24.93 | 25.42 | 25.42 | -0.31% | 1,341,922 |
| Oct 6, 2026 | 25.61 | 25.62 | 25.26 | 25.50 | 25.50 | 0.83% | 864,293 |
| Oct 5, 2026 | 24.42 | 25.73 | 24.38 | 25.29 | 25.29 | 3.65% | 1,844,134 |
| Oct 2, 2026 | 24.95 | 25.13 | 24.05 | 24.40 | 24.40 | -1.05% | 2,809,683 |
| Oct 1, 2026 | 23.86 | 24.67 | 23.73 | 24.66 | 24.66 | 1.94% | 1,366,890 |
| Sep 30, 2026 | 24.71 | 24.90 | 24.01 | 24.19 | 24.19 | -1.63% | 2,206,806 |
| Sep 29, 2026 | 24.68 | 24.75 | 24.02 | 24.59 | 24.59 | -0.16% | 1,865,328 |
| Sep 28, 2026 | 24.47 | 24.86 | 24.23 | 24.63 | 24.63 | -1.04% | 1,868,212 |
| Sep 25, 2026 | 24.68 | 25.11 | 24.40 | 24.89 | 24.89 | 1.06% | 1,114,691 |
| Sep 24, 2026 | 24.88 | 24.95 | 24.46 | 24.63 | 24.63 | -1.32% | 1,229,478 |
| Sep 23, 2026 | 25.00 | 25.01 | 24.37 | 24.96 | 24.96 | -1.46% | 3,369,071 |
| Sep 22, 2026 | 25.56 | 25.66 | 25.27 | 25.33 | 25.33 | -0.67% | 1,232,458 |
| Sep 21, 2026 | 25.96 | 25.96 | 25.33 | 25.50 | 25.50 | -0.20% | 976,030 |
| Sep 18, 2026 | 26.18 | 26.23 | 25.27 | 25.55 | 25.55 | -2.44% | 2,381,719 |
| Sep 17, 2026 | 26.59 | 26.88 | 26.05 | 26.19 | 26.19 | 1.00% | 1,543,461 |
| Sep 16, 2026 | 25.88 | 26.34 | 25.48 | 25.93 | 25.93 | 1.41% | 1,381,298 |
| Sep 15, 2026 | 25.46 | 25.70 | 25.04 | 25.57 | 25.57 | 1.11% | 1,343,930 |
| Sep 14, 2026 | 25.50 | 25.65 | 25.10 | 25.29 | 25.29 | -3.36% | 1,197,314 |
| Sep 11, 2026 | 26.38 | 26.56 | 25.97 | 26.17 | 26.17 | 0.69% | 917,627 |
| Sep 10, 2026 | 26.53 | 26.79 | 25.89 | 25.99 | 25.99 | -4.45% | 1,375,809 |
| Sep 9, 2026 | 27.60 | 28.08 | 26.85 | 27.20 | 27.20 | -1.02% | 1,066,968 |
| Sep 8, 2026 | 27.45 | 28.10 | 27.42 | 27.48 | 27.48 | 1.25% | 1,044,583 |
| Sep 4, 2026 | 26.56 | 27.17 | 26.51 | 27.14 | 27.14 | 2.49% | 1,494,653 |
| Sep 3, 2026 | 26.93 | 27.00 | 26.02 | 26.48 | 26.48 | -0.45% | 1,444,032 |
| Sep 2, 2026 | 26.90 | 27.45 | 26.55 | 26.60 | 26.60 | -1.15% | 1,550,074 |
| Sep 1, 2026 | 26.37 | 27.21 | 25.91 | 26.91 | 26.91 | 1.82% | 1,426,152 |
| Aug 31, 2026 | 27.00 | 27.25 | 25.91 | 26.43 | 26.43 | -2.04% | 1,811,744 |
| Aug 28, 2026 | 27.52 | 27.60 | 26.75 | 26.98 | 26.98 | -1.57% | 1,183,693 |
| Aug 27, 2026 | 27.10 | 27.44 | 26.99 | 27.41 | 27.41 | 0.85% | 1,235,996 |
| Aug 26, 2026 | 27.15 | 27.72 | 27.09 | 27.18 | 27.18 | 0.37% | 1,429,847 |
| Aug 25, 2026 | 26.74 | 27.22 | 26.33 | 27.08 | 27.08 | 1.69% | 1,298,519 |
| Aug 24, 2026 | 26.92 | 27.13 | 26.26 | 26.63 | 26.63 | -1.52% | 1,451,116 |
| Aug 21, 2026 | 27.00 | 27.46 | 26.82 | 27.04 | 27.04 | 1.92% | 1,709,885 |
| Aug 20, 2026 | 26.45 | 26.70 | 25.67 | 26.53 | 26.53 | -0.04% | 1,936,639 |
| Aug 19, 2026 | 28.87 | 28.89 | 26.39 | 26.54 | 26.54 | -5.18% | 2,952,363 |
| Aug 18, 2026 | 29.30 | 29.51 | 27.83 | 27.99 | 27.99 | -6.45% | 1,377,502 |
| Aug 17, 2026 | 29.79 | 29.93 | 29.55 | 29.92 | 29.92 | 1.08% | 853,883 |
| Aug 14, 2026 | 29.05 | 29.78 | 28.75 | 29.60 | 29.60 | 1.61% | 844,572 |
| Aug 13, 2026 | 29.40 | 29.60 | 28.97 | 29.13 | 29.13 | -1.25% | 908,596 |
| Aug 12, 2026 | 30.35 | 30.75 | 29.43 | 29.50 | 29.50 | -1.37% | 929,090 |
| Aug 11, 2026 | 29.79 | 30.29 | 29.54 | 29.91 | 29.91 | 1.80% | 1,225,088 |
| Aug 10, 2026 | 29.48 | 29.85 | 29.17 | 29.38 | 29.38 | -0.20% | 827,495 |
| Aug 7, 2026 | 29.04 | 29.89 | 28.87 | 29.44 | 29.44 | 2.90% | 1,194,366 |
| Aug 6, 2026 | 29.60 | 29.80 | 28.49 | 28.61 | 28.61 | -3.57% | 1,660,713 |