Constellium SE - CSTM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15	15.33	15.33	15.49	15	891,200
September 25, 2025	14.75	14.96	14.96	15.19	14.71	895,700
September 24, 2025	15.05	14.94	14.94	15.37	14.77	1.1M
September 23, 2025	15.45	15.12	15.12	15.63	15.03	805,500
September 22, 2025	15.42	15.26	15.26	15.53	15.02	930,805
September 19, 2025	16.4	15.43	15.43	16.44	15.4	1.84M
September 18, 2025	15.32	16.36	16.36	16.49	15.24	2.28M
September 17, 2025	15	15.24	15.24	15.77	14.91	854,100
September 16, 2025	15.21	14.98	14.98	15.28	14.95	657,402
September 15, 2025	14.9	15.16	15.16	15.36	14.89	991,541
September 12, 2025	14.74	14.94	14.94	15.05	14.73	785,542
September 11, 2025	14.5	14.98	14.98	14.99	14.42	1.22M
September 10, 2025	13.61	14.49	14.49	14.54	13.6	1.98M
September 09, 2025	14.41	13.73	13.73	14.43	13.72	1.47M
September 08, 2025	14.61	14.33	14.33	14.61	14.17	871,332
September 05, 2025	14.04	14.59	14.59	14.62	14.02	1.33M
September 04, 2025	13.82	13.95	13.95	13.95	13.58	1.68M
September 03, 2025	13.93	13.83	13.83	14.01	13.7	1.44M
September 02, 2025	13.97	13.92	13.92	14.08	13.78	952,502
August 29, 2025	14.52	14.49	14.49	14.53	14.23	803,200
August 28, 2025	14.79	14.53	14.53	14.79	14.33	812,228
August 27, 2025	14.52	14.6	14.6	14.69	14.38	934,100
August 26, 2025	14.25	14.56	14.56	14.73	14.25	1.31M
August 25, 2025	14.58	14.3	14.3	14.77	14.29	759,528
August 22, 2025	14.36	14.75	14.75	15.04	14.27	1.81M
August 21, 2025	14.28	14.24	14.24	14.41	14.05	722,717
August 20, 2025	14.55	14.4	14.4	14.62	14.26	974,629
August 19, 2025	14.33	14.62	14.62	14.74	14.22	1.35M
August 18, 2025	14.36	14.13	14.13	14.37	14.12	710,150
August 15, 2025	14.09	14.44	14.44	14.73	13.91	1.26M
August 14, 2025	13.94	14.08	14.08	14.09	13.72	1.17M
August 13, 2025	14.09	14.24	14.24	14.4	13.96	1.11M
August 12, 2025	13.23	13.85	13.85	13.88	13.21	1.55M
August 11, 2025	13.6	13.08	13.08	13.63	13.06	1.22M
August 08, 2025	13.55	13.48	13.48	13.67	13.41	1.1M
August 07, 2025	13.88	13.38	13.38	13.88	13.35	1.03M
August 06, 2025	13.93	13.4	13.4	14.01	13.38	1.1M
August 05, 2025	13.37	13.63	13.63	13.71	13.23	2.49M
August 04, 2025	13.46	13.22	13.22	13.58	13.2	1.07M
August 01, 2025	13.41	13.22	13.22	13.5	13.04	2.1M
July 31, 2025	14.79	13.71	13.71	14.92	13.65	1.91M
July 30, 2025	14.71	14.76	14.76	15.43	14.56	2.69M
July 29, 2025	14.48	14.68	14.68	14.96	13.97	2.73M
July 28, 2025	13.72	13.93	13.93	14.01	13.55	2.41M
July 25, 2025	13.86	13.67	13.67	13.92	13.43	1.33M
July 24, 2025	14.11	13.81	13.81	14.28	13.81	848,700
July 23, 2025	14.45	14.15	14.15	14.53	14.05	1.09M
July 22, 2025	13.92	14.31	14.31	14.42	13.92	1.47M
July 21, 2025	13.83	13.92	13.92	14.1	13.56	838,000
July 18, 2025	13.79	13.57	13.57	13.86	13.55	989,800
July 17, 2025	13.59	13.7	13.7	13.81	13.55	1.44M
July 16, 2025	13.67	13.53	13.53	13.69	13.28	1.41M
July 15, 2025	14.02	13.64	13.64	14.03	13.62	1.37M
July 14, 2025	14	14.02	14.02	14.13	13.86	1.31M
July 11, 2025	14.25	14.11	14.11	14.37	14.08	1.2M
July 10, 2025	14.39	14.45	14.45	14.62	14.34	925,638
July 09, 2025	14.55	14.32	14.32	14.65	14.21	646,900
July 08, 2025	14.24	14.48	14.48	14.71	14.1	1.31M
July 07, 2025	14.18	14.13	14.13	14.55	14.05	1.07M
July 03, 2025	14.25	14.56	14.56	14.57	14.25	1.28M

Constellium SE (CSTM) NYSE