Constellium SE - CSTM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.66	25.44	25.44	25.86	25.12	2.23M
February 19, 2026	25.49	25.81	25.81	26.97	25.31	3.11M
February 18, 2026	25.69	25.64	25.64	27.25	24.91	5.86M
February 17, 2026	22.83	23.41	23.41	23.62	22.32	4.7M
February 13, 2026	23.17	23.29	23.29	23.67	22.34	3.01M
February 12, 2026	25.35	24.33	24.33	25.49	24.07	1.72M
February 11, 2026	25.01	24.7	24.7	25.39	24.47	1.48M
February 10, 2026	24.7	24.64	24.64	25	24.24	1.1M
February 09, 2026	24.88	24.7	24.7	24.9	24.33	1.41M
February 06, 2026	23.86	24.74	24.74	25.01	23.65	1.21M
February 05, 2026	23.9	23.35	23.35	24.18	23.27	1.77M
February 04, 2026	24.7	24.3	24.3	25.15	23.72	1.87M
February 03, 2026	24.06	24.56	24.56	24.83	23.83	2.84M
February 02, 2026	22.37	23.7	23.7	23.76	22.21	2M
January 30, 2026	22.67	22.47	22.47	22.96	21.95	1.59M
January 29, 2026	23.59	23.17	23.17	23.71	22.56	1.19M
January 28, 2026	22.89	23.07	23.07	23.1	22.41	955,440
January 27, 2026	22.62	22.69	22.69	23.01	22.59	965,322
January 26, 2026	23.24	22.59	22.59	23.5	22.51	1.22M
January 23, 2026	22.96	22.94	22.94	23.22	22.41	807,314
January 22, 2026	23.15	22.87	22.87	23.64	22.81	1.68M
January 21, 2026	22.24	23.01	23.01	23.03	22.01	1.1M
January 20, 2026	21.73	21.98	21.98	22.52	21.61	1.47M
January 16, 2026	22.6	22.16	22.16	22.8	22.07	1.68M
January 15, 2026	22.64	22.92	22.92	23	22.51	1.5M
January 14, 2026	22	22.77	22.77	22.78	21.92	1.8M
January 13, 2026	22.14	21.97	21.97	22.27	21.75	1.19M
January 12, 2026	21.01	21.89	21.89	22	20.91	2.09M
January 09, 2026	20.24	20.84	20.84	20.89	20.22	1.84M
January 08, 2026	19.85	20.25	20.25	20.44	19.78	1.4M
January 07, 2026	19.79	20	20	20.02	19.52	1.02M
January 06, 2026	19.58	19.9	19.9	20.15	19.56	2.6M
January 05, 2026	19.82	19.54	19.54	20.03	19.48	1.6M
January 02, 2026	19.04	19.77	19.77	19.8	19.04	911,419
December 31, 2025	19.01	18.85	18.85	19.09	18.77	657,106
December 30, 2025	19.01	18.97	18.97	19.28	18.88	634,613
December 29, 2025	18.84	18.91	18.91	18.98	18.73	732,756
December 26, 2025	19.02	18.95	18.95	19.09	18.87	385,826
December 24, 2025	19.22	18.9	18.9	19.23	18.82	276,867
December 23, 2025	18.96	19.17	19.17	19.38	18.85	1.17M
December 22, 2025	18.96	18.96	18.96	19.29	18.87	1.67M
December 19, 2025	18.16	18.76	18.76	18.78	18.16	2.01M
December 18, 2025	18.36	18.22	18.22	18.5	18.08	785,041
December 17, 2025	18.5	18.06	18.06	18.72	17.88	1.18M
December 16, 2025	18.3	18.51	18.51	18.71	18.25	1.3M
December 15, 2025	18.1	18.38	18.38	18.59	18.02	1.48M
December 12, 2025	18.62	18.35	18.35	18.75	18.25	1.87M
December 11, 2025	18.26	18.53	18.53	18.59	18.16	2.43M
December 10, 2025	17.43	18.14	18.14	18.23	17.34	1.07M
December 09, 2025	17.31	17.38	17.38	17.58	17.2	842,432
December 08, 2025	17.86	17.5	17.5	17.89	17.36	993,350
December 05, 2025	18.1	17.77	17.77	18.25	17.55	1.44M
December 04, 2025	17.83	18.18	18.18	18.34	17.57	1.35M
December 03, 2025	17.08	17.98	17.98	18	16.9	1.45M
December 02, 2025	16.96	16.89	16.89	17.01	16.59	1.21M
December 01, 2025	16.63	16.89	16.89	17.11	16.63	1.26M
November 28, 2025	16.67	16.81	16.81	16.92	16.58	588,717
November 26, 2025	15.92	16.61	16.61	16.64	15.31	1.42M
November 25, 2025	15.6	16.1	16.1	16.26	15.48	1.3M
November 24, 2025	15.05	15.54	15.54	15.58	15.05	1.33M

Constellium SE (CSTM) NYSE