Constellium SE (CSTM)
NYSE: CSTM · Real-Time Price · USD
21.81
+0.82 (3.91%)
At close: Nov 6, 2026, 4:00 PM EST
21.69
-0.12 (-0.55%)
After-hours: Nov 6, 2026, 7:45 PM EST
Constellium SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 21.36 | 22.17 | 21.00 | 21.81 | 21.81 | 3.91% | 1,517,340 |
| Nov 5, 2026 | 22.57 | 22.93 | 20.81 | 20.99 | 20.99 | -7.57% | 1,646,030 |
| Nov 4, 2026 | 23.23 | 23.68 | 22.25 | 22.71 | 22.71 | -1.39% | 1,926,204 |
| Nov 3, 2026 | 22.99 | 23.56 | 22.94 | 23.03 | 23.03 | 0.22% | 2,080,182 |
| Nov 2, 2026 | 23.41 | 23.86 | 22.92 | 22.98 | 22.98 | -0.56% | 1,761,057 |
| Oct 30, 2026 | 23.44 | 23.75 | 22.72 | 23.11 | 23.11 | -3.79% | 1,726,719 |
| Oct 29, 2026 | 24.80 | 24.98 | 23.89 | 24.02 | 24.02 | -1.68% | 2,027,385 |
| Oct 28, 2026 | 24.60 | 25.00 | 23.38 | 24.43 | 24.43 | -0.53% | 4,261,076 |
| Oct 27, 2026 | 23.89 | 24.58 | 23.69 | 24.56 | 24.56 | 4.91% | 2,549,680 |
| Oct 26, 2026 | 23.48 | 23.61 | 23.14 | 23.41 | 23.41 | 0.82% | 1,225,429 |
| Oct 23, 2026 | 23.86 | 23.86 | 23.12 | 23.22 | 23.22 | -3.21% | 1,502,456 |
| Oct 22, 2026 | 24.95 | 25.30 | 23.58 | 23.99 | 23.99 | -6.22% | 2,087,667 |
| Oct 21, 2026 | 25.80 | 25.93 | 25.51 | 25.58 | 25.58 | -0.70% | 910,653 |
| Oct 20, 2026 | 25.21 | 25.98 | 24.86 | 25.76 | 25.76 | 0.82% | 1,223,522 |
| Oct 19, 2026 | 25.79 | 25.79 | 25.17 | 25.55 | 25.55 | 0.31% | 1,306,667 |
| Oct 16, 2026 | 25.57 | 26.28 | 25.37 | 25.47 | 25.47 | - | 1,169,291 |
| Oct 15, 2026 | 25.00 | 25.61 | 24.62 | 25.47 | 25.47 | 0.39% | 1,175,619 |
| 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 |