Constellium SE - CSTM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.18	15.4	15.4	15.49	14.87	1.32M
November 20, 2025	15.29	15.14	15.14	15.63	15.04	1.34M
November 19, 2025	14.74	14.89	14.89	15.26	14.62	1.49M
November 18, 2025	14.81	14.75	14.75	14.97	14.64	807,488
November 17, 2025	15.32	14.91	14.91	15.66	14.88	861,549
November 14, 2025	15.51	15.42	15.42	15.61	15.22	710,386
November 13, 2025	16.03	15.65	15.65	16.06	15.48	699,000
November 12, 2025	16.78	16.06	16.06	16.78	15.97	1.05M
November 11, 2025	16.42	16.15	16.15	16.42	15.99	1.33M
November 10, 2025	16.07	16.22	16.22	16.41	16.03	934,514
November 07, 2025	15.53	15.83	15.83	15.87	15.31	617,849
November 06, 2025	15.71	15.43	15.43	16.02	15.42	1.16M
November 05, 2025	15.98	15.68	15.68	16.1	15.64	986,215
November 04, 2025	15.8	15.93	15.93	16.19	15.64	1.09M
November 03, 2025	15.95	16.22	16.22	16.62	15.78	1.71M
October 31, 2025	16	15.73	15.73	16.2	15.66	1.87M
October 30, 2025	16.47	16.19	16.19	16.6	16.05	2.04M
October 29, 2025	17.5	16.27	16.27	18.01	16	3.19M
October 28, 2025	16.85	16.91	16.91	17.11	16.77	1.64M
October 27, 2025	16.9	16.85	16.85	17.03	16.74	1.1M
October 24, 2025	16.87	16.9	16.9	17.34	16.85	1.46M
October 23, 2025	16	16.7	16.7	17.14	15.93	2M
October 22, 2025	16.11	15.66	15.66	16.25	15.45	1.04M
October 21, 2025	15.77	16.07	16.07	16.62	15.69	1.47M
October 20, 2025	15.44	15.95	15.95	15.97	15.31	831,030
October 17, 2025	15.25	15.29	15.29	15.43	15.07	645,193
October 16, 2025	15.91	15.49	15.49	16.01	15.24	942,229
October 15, 2025	15.4	15.91	15.91	16.06	15.34	1.39M
October 14, 2025	14.74	15.32	15.32	15.51	14.66	901,700
October 13, 2025	14.78	15.09	15.09	15.11	14.45	849,028
October 10, 2025	14.97	14.41	14.41	15.37	14.39	990,400
October 09, 2025	15.15	15	15	15.29	14.87	895,299
October 08, 2025	15.4	15.11	15.11	15.53	14.94	1.36M
October 07, 2025	15.35	15.38	15.38	16.19	15.35	1.47M
October 06, 2025	15.71	15.14	15.14	15.73	15.13	785,200
October 03, 2025	15.75	15.44	15.44	15.83	15.44	819,917
October 02, 2025	15.13	15.44	15.44	15.6	14.95	860,900
October 01, 2025	14.87	15.06	15.06	15.2	14.87	1.09M
September 30, 2025	15.06	14.88	14.88	15.1	14.51	1.16M
September 29, 2025	15.55	15.03	15.03	15.55	14.97	748,600
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

Constellium SE (CSTM) NYSE