Skip to main content
Constellium SE (CSTM)
NYSE: CSTM · Real-Time Price · USD
24.58
-0.17 (-0.69%)
Mar 9, 2026, 1:53 PM EDT - Market open

Constellium SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.1824.5723.6624.64--0.44%763,301
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
Feb 24, 202625.4826.0324.5924.7524.75-2.48%2,302,913
Feb 23, 202625.3925.8924.6125.3825.38-0.24%1,699,902
Feb 20, 202625.6625.8625.1225.4425.44-1.43%2,227,118
Feb 19, 202625.4926.9725.3125.8125.810.66%3,112,064
Feb 18, 202625.6927.2524.9125.6425.649.53%5,854,977
Feb 17, 202622.8323.6222.3223.4123.410.52%4,455,865
Feb 13, 202623.1723.6722.3423.2923.29-4.27%3,006,816
Feb 12, 202625.3525.4924.0724.3324.33-1.50%1,714,836
Feb 11, 202625.0125.3924.4724.7024.700.24%1,472,044
Feb 10, 202624.7025.0024.2424.6424.64-0.24%1,102,044
Feb 9, 202624.8824.9024.3324.7024.70-0.16%1,404,955
Feb 6, 202623.8625.0123.6524.7424.745.95%1,213,834
Feb 5, 202623.9024.1823.2723.3523.35-3.91%1,766,221
Feb 4, 202624.7025.1523.7224.3024.30-1.06%1,868,370
Feb 3, 202624.0624.8323.8324.5624.563.63%2,839,235
Feb 2, 202622.3723.7622.2123.7023.705.47%1,990,193
Jan 30, 202622.6722.9621.9522.4722.47-3.02%1,586,159
Jan 29, 202623.5923.7122.5623.1723.170.43%1,186,688
Jan 28, 202622.8923.1022.4123.0723.071.67%955,418
Jan 27, 202622.6223.0122.5922.6922.690.44%965,290
Jan 26, 202623.2423.5022.5122.5922.59-1.53%1,221,946
Jan 23, 202622.9623.2222.4122.9422.940.31%806,714
Jan 22, 202623.1523.6422.8122.8722.87-0.61%1,661,966
Jan 21, 202622.2423.0322.0123.0123.014.69%1,097,937
Jan 20, 202621.7322.5221.6121.9821.98-0.81%1,471,548
Jan 16, 202622.6022.8022.0722.1622.16-3.32%1,494,161
Jan 15, 202622.6423.0022.5122.9222.920.66%1,494,443
Jan 14, 202622.0022.7821.9222.7722.773.64%1,799,847
Jan 13, 202622.1422.3021.7621.9721.970.37%1,375,917
Jan 12, 202621.0122.0020.9121.8921.895.04%2,089,603
Jan 9, 202620.2420.8920.2220.8420.842.91%1,826,597
Jan 8, 202619.8520.4419.7820.2520.251.25%1,399,157
Jan 7, 202619.7920.0219.5220.0020.000.50%1,024,013
Jan 6, 202619.5820.1519.5619.9019.901.84%2,597,457
Jan 5, 202619.8220.0319.4819.5419.54-1.16%1,604,669
Jan 2, 202619.0419.8019.0419.7719.774.88%911,110
Dec 31, 202519.0119.0918.7718.8518.85-0.63%657,106
Dec 30, 202519.0119.2818.8818.9718.970.32%634,613
Dec 29, 202518.7519.0018.5118.9118.91-0.21%732,824
Dec 26, 202519.0219.0918.8718.9518.950.26%385,826
Dec 24, 202519.2219.2318.8218.9018.90-1.41%276,853
Dec 23, 202518.9619.3818.8519.1719.171.11%1,170,484
Dec 22, 202518.9619.2918.8718.9618.961.07%1,665,785
Dec 19, 202518.1618.7818.1618.7618.762.96%2,011,413
Dec 18, 202518.3618.5018.0818.2218.220.89%785,041
Dec 17, 202518.5018.7217.8818.0618.06-2.43%1,176,440
Dec 16, 202518.3018.7118.2518.5118.510.71%1,300,541
Dec 15, 202518.1018.5918.0218.3818.380.16%1,480,134
Dec 12, 202518.6218.7518.2518.3518.35-0.97%1,873,948
Dec 11, 202518.2618.5918.1618.5318.532.15%2,432,841
Dec 10, 202517.4318.2317.3418.1418.144.37%1,074,900
Dec 9, 202517.3117.5817.2017.3817.38-0.69%842,432
Dec 8, 202517.8617.8917.3617.5017.50-1.52%993,350
Dec 5, 202518.1018.2517.5517.7717.77-2.26%1,441,676
Dec 4, 202517.8318.3417.5718.1818.181.11%1,349,715
Dec 3, 202517.0818.0016.9017.9817.986.45%1,454,739
Dec 2, 202516.9617.0116.5816.8916.89-1,343,819
Dec 1, 202516.6317.1116.6316.8916.890.48%1,261,684
Nov 28, 202516.6716.9216.5816.8116.811.20%588,717
Nov 26, 202515.9216.6415.3116.6116.613.17%1,420,707
Nov 25, 202515.6016.2615.4816.1016.103.60%1,298,655
Nov 24, 202515.0515.5815.0515.5415.540.91%1,332,418
Nov 21, 202515.1815.4914.8715.4015.401.72%1,322,030
Nov 20, 202515.2915.6315.0415.1415.141.68%1,338,572
Nov 19, 202514.7415.2614.6214.8914.890.95%1,489,196
Nov 18, 202514.8114.9714.6414.7514.75-1.07%807,488
Nov 17, 202515.3215.6614.8814.9114.91-3.31%861,549
Nov 14, 202515.5115.6115.2215.4215.42-1.47%710,386
Nov 13, 202516.0316.0615.4815.6515.65-2.55%698,983
Nov 12, 202516.7816.7815.9716.0616.06-0.56%1,054,205
Nov 11, 202516.4216.4215.9916.1516.15-0.43%1,334,013
Nov 10, 202516.0716.4116.0316.2216.222.46%934,514
Nov 7, 202515.5315.8715.3115.8315.832.59%617,849
Nov 6, 202515.7116.0315.4215.4315.43-1.59%1,161,460
Nov 5, 202515.9816.1015.6415.6815.68-1.57%986,215
Nov 4, 202515.8016.1915.6415.9315.93-1.79%1,091,881
Nov 3, 202515.9516.6215.7816.2216.223.12%1,713,598
Oct 31, 202516.0016.2015.6615.7315.73-2.84%1,868,307
Oct 30, 202516.4716.6016.0516.1916.19-0.49%2,040,740
Oct 29, 202517.5018.0116.0016.2716.27-3.78%3,189,300
Oct 28, 202516.8517.1116.7716.9116.910.36%1,641,160
Oct 27, 202516.9017.0316.7416.8516.85-0.30%1,096,030
Oct 24, 202516.8717.3416.8516.9016.901.20%1,457,233
Oct 23, 202516.0117.1415.9316.7016.706.64%2,002,169
Oct 22, 202516.1116.2515.4515.6615.66-2.55%1,039,450
Oct 21, 202515.7716.6215.6916.0716.070.75%1,472,697
Oct 20, 202515.4415.9715.3115.9515.954.32%831,030
Oct 17, 202515.2515.4315.0715.2915.29-1.29%645,193
Oct 16, 202515.9116.0115.2415.4915.49-2.64%942,229
Oct 15, 202515.4016.0615.3415.9115.913.85%1,390,769
Oct 14, 202514.7415.5114.6615.3215.321.52%901,655