Constellium SE (CSTM)
NYSE: CSTM
· Real-Time Price · USD
14.59
0.64 (4.59%)
At close: Sep 05, 2025, 3:59 PM
14.47
-0.82%
After-hours: Sep 05, 2025, 07:19 PM EDT
CSTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.04 | 14.62 | 14.02 | 14.59 | 14.59 | 4.59% | 1,325,054 |
| Sep 4, 2025 | 13.82 | 13.95 | 13.58 | 13.95 | 13.95 | 0.87% | 1,682,034 |
| Sep 3, 2025 | 13.93 | 14.01 | 13.70 | 13.83 | 13.83 | -0.65% | 1,436,004 |
| Sep 2, 2025 | 13.97 | 14.08 | 13.78 | 13.92 | 13.92 | -3.93% | 952,502 |
| Aug 29, 2025 | 14.52 | 14.53 | 14.23 | 14.49 | 14.49 | -0.28% | 803,200 |
| Aug 28, 2025 | 14.79 | 14.79 | 14.33 | 14.53 | 14.53 | -0.48% | 812,228 |
| Aug 27, 2025 | 14.52 | 14.69 | 14.38 | 14.60 | 14.60 | 0.27% | 934,100 |
| Aug 26, 2025 | 14.25 | 14.73 | 14.25 | 14.56 | 14.56 | 1.82% | 1,309,447 |
| Aug 25, 2025 | 14.58 | 14.77 | 14.29 | 14.30 | 14.30 | -3.05% | 759,528 |
| Aug 22, 2025 | 14.36 | 15.04 | 14.27 | 14.75 | 14.75 | 3.58% | 1,807,419 |
| Aug 21, 2025 | 14.28 | 14.41 | 14.05 | 14.24 | 14.24 | -1.11% | 722,717 |
| Aug 20, 2025 | 14.55 | 14.62 | 14.26 | 14.40 | 14.40 | -1.50% | 974,629 |
| Aug 19, 2025 | 14.33 | 14.74 | 14.22 | 14.62 | 14.62 | 3.47% | 1,348,000 |
| Aug 18, 2025 | 14.36 | 14.37 | 14.12 | 14.13 | 14.13 | -2.15% | 710,150 |
| Aug 15, 2025 | 14.09 | 14.73 | 13.91 | 14.44 | 14.44 | 2.56% | 1,261,716 |
| Aug 14, 2025 | 13.94 | 14.09 | 13.72 | 14.08 | 14.08 | -1.12% | 1,170,080 |
| 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 |