Skip to main content
Constellium SE (CSTM)
NYSE: CSTM · Real-Time Price · USD
17.77
-0.41 (-2.26%)
At close: Dec 5, 2025, 4:00 PM EST
17.80
+0.03 (0.17%)
After-hours: Dec 5, 2025, 7:44 PM EST

Constellium SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.1018.2517.5517.7717.77-2.26%1,441,676
Dec 4, 202517.8318.3417.5718.1818.181.11%1,349,575
Dec 3, 202517.0818.0016.9017.9817.986.45%1,454,359
Dec 2, 202516.9617.0116.5816.8916.89-1,343,819
Dec 1, 202516.6317.1116.6316.8916.890.48%1,261,494
Nov 28, 202516.6716.9216.5816.8116.811.20%588,639
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%1,238,563
Nov 21, 202515.1815.4914.8715.4015.401.72%1,300,734
Nov 20, 202515.2915.6315.0415.1415.141.68%1,338,567
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
Oct 13, 202514.7815.1114.4515.0915.094.72%849,028
Oct 10, 202514.9715.3714.3914.4114.41-3.93%990,386
Oct 9, 202515.1515.2914.8715.0015.00-0.73%895,299
Oct 8, 202515.4015.5314.9415.1115.11-1.76%1,356,730
Oct 7, 202515.3516.1915.3515.3815.381.59%1,474,340
Oct 6, 202515.7115.7315.1315.1415.14-1.94%785,152
Oct 3, 202515.7515.8515.4315.4415.44-819,917
Oct 2, 202515.1315.6014.9515.4415.442.52%860,855
Oct 1, 202514.8715.2014.8715.0615.061.21%1,093,839
Sep 30, 202515.0615.1014.5114.8814.88-1.00%1,155,325
Sep 29, 202515.5515.5514.9715.0315.03-1.96%748,563
Sep 26, 202515.0015.4915.0015.3315.332.47%891,187
Sep 25, 202514.7515.1914.7114.9614.960.13%895,682
Sep 24, 202515.0515.3714.7714.9414.94-1.19%1,103,237
Sep 23, 202515.4515.6315.0315.1215.12-0.92%805,493
Sep 22, 202515.4215.5315.0215.2615.26-1.10%930,805
Sep 19, 202516.4016.4415.4015.4315.43-5.68%1,835,579
Sep 18, 202515.3216.4915.2416.3616.367.35%2,279,885
Sep 17, 202515.0015.7714.9115.2415.241.74%854,083
Sep 16, 202515.2115.2814.9514.9814.98-1.19%657,402
Sep 15, 202514.9015.3614.8915.1615.161.47%991,541
Sep 12, 202514.7415.0514.7314.9414.94-0.27%785,542
Sep 11, 202514.5014.9914.4214.9814.983.38%1,224,718
Sep 10, 202513.6114.5413.6014.4914.495.54%1,975,702
Sep 9, 202514.4114.4313.7213.7313.73-4.19%1,469,628
Sep 8, 202514.6114.6114.1714.3314.33-1.78%871,332
Sep 5, 202514.0414.6214.0214.5914.594.59%1,325,074
Sep 4, 202513.8213.9513.5813.9513.950.87%1,682,034
Sep 3, 202513.9314.0113.7013.8313.83-0.65%1,436,004
Sep 2, 202513.9714.0813.7813.9213.92-3.93%952,502
Aug 29, 202514.5214.5314.2314.4914.49-0.28%803,151
Aug 28, 202514.7914.7914.3314.5314.53-0.48%812,228
Aug 27, 202514.5214.6914.3814.6014.600.27%934,079
Aug 26, 202514.2514.7314.2514.5614.561.82%1,309,447
Aug 25, 202514.5814.7714.2914.3014.30-3.05%759,528
Aug 22, 202514.3615.0414.2714.7514.753.58%1,807,419
Aug 21, 202514.2814.4114.0514.2414.24-1.11%722,717
Aug 20, 202514.5514.6214.2614.4014.40-1.50%974,629
Aug 19, 202514.3314.7414.2214.6214.623.47%1,347,989
Aug 18, 202514.3614.3714.1214.1314.13-2.15%710,150
Aug 15, 202514.0914.7313.9114.4414.442.56%1,261,716
Aug 14, 202513.9414.0913.7214.0814.08-1.12%1,170,080
Aug 13, 202514.0914.4013.9614.2414.242.82%1,110,820
Aug 12, 202513.2313.8813.2113.8513.855.89%1,552,105
Aug 11, 202513.3813.6813.0613.0813.08-2.97%1,243,355
Aug 8, 202513.5513.6713.4113.4813.480.75%1,098,668
Aug 7, 202513.8813.8813.3513.3813.38-0.15%1,026,669
Aug 6, 202513.9314.0113.3813.4013.40-1.69%1,095,538
Aug 5, 202513.3713.7113.2313.6313.633.10%2,488,718
Aug 4, 202513.4613.5813.2013.2213.22-1,073,395
Aug 1, 202513.4113.5013.0413.2213.22-3.57%2,099,567
Jul 31, 202514.7914.9213.6513.7113.71-7.11%1,912,367
Jul 30, 202514.7115.4314.5614.7614.760.54%2,685,137
Jul 29, 202514.4814.9613.9714.6814.685.38%2,727,716
Jul 28, 202513.7214.0113.5513.9313.931.90%2,411,331
Jul 25, 202513.8613.9213.4313.6713.67-1.01%1,329,747
Jul 24, 202514.1114.2813.8113.8113.81-2.40%848,697
Jul 23, 202514.4514.5314.0514.1514.15-1.12%1,089,137
Jul 22, 202513.9214.4213.9214.3114.312.80%1,473,265
Jul 21, 202513.8314.1013.5613.9213.922.58%837,953
Jul 18, 202513.7913.8613.5513.5713.57-0.95%989,779
Jul 17, 202513.5913.8113.5513.7013.701.26%1,436,674