Constellium SE (CSTM)
NYSE: CSTM
· Real-Time Price · USD
15.45
0.01 (0.06%)
At close: Oct 03, 2025, 3:59 PM
15.44
-0.03%
After-hours: Oct 03, 2025, 06:00 PM EDT
CSTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.75 | 15.85 | 15.43 | 15.44 | 15.44 | 0.00% | 819,917 |
| Oct 2, 2025 | 15.13 | 15.60 | 14.95 | 15.44 | 15.44 | 2.52% | 860,900 |
| Oct 1, 2025 | 14.87 | 15.20 | 14.87 | 15.06 | 15.06 | 1.21% | 1,093,839 |
| Sep 30, 2025 | 15.06 | 15.10 | 14.51 | 14.88 | 14.88 | -1.00% | 1,155,325 |
| Sep 29, 2025 | 15.55 | 15.55 | 14.97 | 15.03 | 15.03 | -1.96% | 748,600 |
| Sep 26, 2025 | 15.00 | 15.49 | 15.00 | 15.33 | 15.33 | 2.47% | 891,200 |
| Sep 25, 2025 | 14.75 | 15.19 | 14.71 | 14.96 | 14.96 | 0.13% | 895,700 |
| Sep 24, 2025 | 15.05 | 15.37 | 14.77 | 14.94 | 14.94 | -1.19% | 1,103,237 |
| Sep 23, 2025 | 15.45 | 15.63 | 15.03 | 15.12 | 15.12 | -0.92% | 805,500 |
| Sep 22, 2025 | 15.42 | 15.53 | 15.02 | 15.26 | 15.26 | -1.10% | 930,805 |
| Sep 19, 2025 | 16.40 | 16.44 | 15.40 | 15.43 | 15.43 | -5.68% | 1,835,600 |
| Sep 18, 2025 | 15.32 | 16.49 | 15.24 | 16.36 | 16.36 | 7.35% | 2,279,900 |
| Sep 17, 2025 | 15.00 | 15.77 | 14.91 | 15.24 | 15.24 | 1.74% | 854,100 |
| Sep 16, 2025 | 15.21 | 15.28 | 14.95 | 14.98 | 14.98 | -1.19% | 657,402 |
| Sep 15, 2025 | 14.90 | 15.36 | 14.89 | 15.16 | 15.16 | 1.47% | 991,541 |
| Sep 12, 2025 | 14.74 | 15.05 | 14.73 | 14.94 | 14.94 | -0.27% | 785,542 |
| Sep 11, 2025 | 14.50 | 14.99 | 14.42 | 14.98 | 14.98 | 3.38% | 1,224,718 |
| Sep 10, 2025 | 13.61 | 14.54 | 13.60 | 14.49 | 14.49 | 5.54% | 1,975,702 |
| Sep 9, 2025 | 14.41 | 14.43 | 13.72 | 13.73 | 13.73 | -4.19% | 1,469,628 |
| Sep 8, 2025 | 14.61 | 14.61 | 14.17 | 14.33 | 14.33 | -1.78% | 871,332 |
Page 1 of 136