Constellium SE (CSTM)
NYSE: CSTM
· Real-Time Price · USD
14.07
-0.16 (-1.16%)
At close: Aug 14, 2025, 3:59 PM
13.85
-1.60%
After-hours: Aug 14, 2025, 07:38 PM EDT
CSTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.94 | 14.09 | 13.72 | 14.08 | n/a | -1.12% | 967,282 |
| Aug 13, 2025 | 14.09 | 14.40 | 13.96 | 14.24 | 14.24 | 2.82% | 1,110,820 |
| Aug 12, 2025 | 13.23 | 13.88 | 13.21 | 13.85 | 13.85 | 5.89% | 1,552,105 |
| Aug 11, 2025 | 13.38 | 13.68 | 13.06 | 13.08 | 13.08 | -2.97% | 1,243,400 |
| Aug 8, 2025 | 13.55 | 13.67 | 13.41 | 13.48 | 13.48 | 0.75% | 1,098,700 |
| Aug 7, 2025 | 13.88 | 13.88 | 13.35 | 13.38 | 13.38 | -0.15% | 1,026,700 |
| Aug 6, 2025 | 13.93 | 14.01 | 13.38 | 13.40 | 13.40 | -1.69% | 1,095,538 |
| Aug 5, 2025 | 13.37 | 13.71 | 13.23 | 13.63 | 13.63 | 3.10% | 2,488,718 |
| Aug 4, 2025 | 13.46 | 13.58 | 13.20 | 13.22 | 13.22 | 0.00% | 1,073,400 |
| Aug 1, 2025 | 13.41 | 13.50 | 13.04 | 13.22 | 13.22 | -3.57% | 2,099,567 |
| Jul 31, 2025 | 14.79 | 14.92 | 13.65 | 13.71 | 13.71 | -7.11% | 1,912,400 |
| Jul 30, 2025 | 14.71 | 15.43 | 14.56 | 14.76 | 14.76 | 0.54% | 2,685,137 |
| Jul 29, 2025 | 14.48 | 14.96 | 13.97 | 14.68 | 14.68 | 5.38% | 2,727,716 |
| Jul 28, 2025 | 13.72 | 14.01 | 13.55 | 13.93 | 13.93 | 1.90% | 2,411,331 |
| Jul 25, 2025 | 13.86 | 13.92 | 13.43 | 13.67 | 13.67 | -1.01% | 1,329,747 |
| Jul 24, 2025 | 14.11 | 14.28 | 13.81 | 13.81 | 13.81 | -2.40% | 848,700 |
| Jul 23, 2025 | 14.45 | 14.53 | 14.05 | 14.15 | 14.15 | -1.12% | 1,089,137 |
| Jul 22, 2025 | 13.92 | 14.42 | 13.92 | 14.31 | 14.31 | 2.80% | 1,473,300 |
| Jul 21, 2025 | 13.83 | 14.10 | 13.56 | 13.92 | 13.92 | 2.58% | 838,000 |
| Jul 18, 2025 | 13.79 | 13.86 | 13.55 | 13.57 | 13.57 | -0.95% | 989,800 |