Skip to main content
logo
Constellium SE (CSTM)
NYSE: CSTM · Real-Time Price · USD
33.33
+0.37 (1.12%)
May 6, 2026, 4:00 PM EDT - Market closed

Constellium SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202633.5333.8632.8533.3333.331.12%1,930,652
May 5, 202631.5033.1931.1832.9632.966.87%2,330,546
May 4, 202631.7431.9230.4130.8430.84-3.66%2,930,497
May 1, 202631.1332.3630.9232.0132.012.33%2,783,571
Apr 30, 202632.0932.8331.1031.2831.28-2.95%3,262,338
Apr 29, 202631.1133.6931.0832.2332.233.70%4,571,346
Apr 28, 202630.8931.2830.5931.0831.08-0.35%2,651,599
Apr 27, 202631.4531.6130.6931.1931.19-0.61%1,826,289
Apr 24, 202630.4431.4629.9531.3831.383.63%1,333,597
Apr 23, 202630.8231.5029.9530.2830.28-1.72%1,723,137
Apr 22, 202630.4130.9630.1630.8130.812.84%1,930,718
Apr 21, 202630.5630.9629.8629.9629.96-1.06%1,847,311
Apr 20, 202629.4530.5029.2730.2830.282.37%1,606,657
Apr 17, 202630.1030.4728.3929.5829.58-0.27%3,076,250
Apr 16, 202629.9330.6729.5329.6629.660.03%2,182,931
Apr 15, 202630.7331.2029.6529.6529.65-2.88%1,785,309
Apr 14, 202630.6530.8530.0030.5330.530.43%1,816,803
Apr 13, 202629.5030.5129.4730.4030.402.56%2,054,547
Apr 10, 202629.7830.1829.5329.6429.640.58%1,714,498
Apr 9, 202629.1330.1429.0629.4729.472.04%1,784,648
Apr 8, 202628.5129.0028.0028.8828.886.49%2,336,297
Apr 7, 202627.9028.2926.6827.1227.12-2.55%2,688,714
Apr 6, 202627.7028.0926.6527.8327.830.76%2,759,861
Apr 2, 202626.5027.9726.4527.6227.621.10%3,788,191
Apr 1, 202625.0027.5424.9927.3227.3211.15%5,151,845
Mar 31, 202623.8024.6723.6524.5824.586.59%1,610,105
Mar 30, 202624.1624.5422.9823.0623.06-1.33%1,692,397
Mar 27, 202623.8523.9923.2423.3723.37-2.42%1,302,655
Mar 26, 202624.7125.2323.8223.9523.95-6.12%1,970,944
Mar 25, 202625.3625.6825.1125.5125.513.49%1,780,717
Mar 24, 202623.5924.9423.5024.6524.653.44%1,429,554
Mar 23, 202622.9124.3722.8523.8323.836.48%1,891,833
Mar 20, 202623.7423.8022.0322.3822.38-5.65%3,348,657
Mar 19, 202623.5023.8422.6623.7223.72-3.81%2,799,938
Mar 18, 202625.0225.2324.5024.6624.66-2.03%1,862,231
Mar 17, 202625.3125.6324.9525.1725.17-0.59%1,871,303
Mar 16, 202624.9225.6624.6625.3225.322.89%3,079,642
Mar 13, 202625.2725.8524.4624.6124.610.08%1,739,769
Mar 12, 202624.9325.0924.3224.5924.59-2.92%2,198,439
Mar 11, 202625.3325.5124.4325.3325.33-0.63%2,102,686
Mar 10, 202625.4226.1225.3625.4925.491.19%2,213,369
Mar 9, 202624.1825.3523.6625.1925.191.78%2,164,780
Mar 6, 202625.4225.7524.3424.7524.75-6.04%2,466,911
Mar 5, 202625.9426.4125.5026.3426.34-1.09%3,290,271
Mar 4, 202626.2527.4125.7026.6326.633.10%3,324,778
Mar 3, 202625.0025.8824.0025.8325.83-0.88%2,579,535
Mar 2, 202624.7726.3124.7726.0626.064.70%2,885,177
Feb 27, 202625.5725.6124.6124.8924.89-4.08%2,798,386
Feb 26, 202625.9626.0625.1925.9525.95-0.15%2,347,994
Feb 25, 202625.1726.0325.0925.9925.995.01%6,008,325