Constellium SE Class A CSTM
NYSE · United States · Non-Energy Minerals
$24.66+0.47 (+1.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.66 | +1.94% | $23.86 | $24.67 | $23.73 | 1.37M |
| 2026-09-30 | $24.19 | -1.63% | $24.71 | $24.90 | $24.01 | 2.21M |
| 2026-09-29 | $24.59 | -0.16% | $24.68 | $24.75 | $24.02 | 1.87M |
| 2026-09-28 | $24.63 | -1.04% | $24.47 | $24.86 | $24.23 | 2.16M |
| 2026-09-25 | $24.89 | +1.06% | $24.68 | $25.11 | $24.40 | 1.12M |
| 2026-09-24 | $24.63 | -1.32% | $24.88 | $24.95 | $24.46 | 1.23M |
| 2026-09-23 | $24.96 | -1.46% | $25.00 | $25.01 | $24.37 | 3.37M |
| 2026-09-22 | $25.33 | -0.67% | $25.56 | $25.66 | $25.27 | 1.23M |
| 2026-09-21 | $25.50 | -0.20% | $25.96 | $25.96 | $25.33 | 982.10K |
| 2026-09-18 | $25.55 | -2.44% | $26.18 | $26.23 | $25.27 | 2.58M |
| 2026-09-17 | $26.19 | +1.00% | $26.59 | $26.88 | $26.05 | 1.63M |
| 2026-09-16 | $25.93 | +1.41% | $25.88 | $26.34 | $25.48 | 1.38M |
| 2026-09-15 | $25.57 | +1.11% | $25.46 | $25.70 | $25.04 | 1.35M |
| 2026-09-14 | $25.29 | -3.36% | $25.50 | $25.65 | $25.10 | 1.20M |
| 2026-09-11 | $26.17 | +0.69% | $26.38 | $26.56 | $25.97 | 917.70K |
| 2026-09-10 | $25.99 | -4.45% | $26.53 | $26.79 | $25.89 | 1.38M |
| 2026-09-09 | $27.20 | -1.02% | $27.60 | $28.08 | $26.85 | 1.07M |
| 2026-09-08 | $27.48 | +1.25% | $27.45 | $28.10 | $27.42 | 1.05M |
| 2026-09-04 | $27.14 | +2.49% | $26.56 | $27.17 | $26.51 | 1.50M |
| 2026-09-03 | $26.48 | -0.45% | $26.93 | $27.00 | $26.02 | 1.45M |
| 2026-09-02 | $26.60 | -1.15% | $26.90 | $27.45 | $26.55 | 1.55M |
| 2026-09-01 | $26.91 | +1.82% | $26.37 | $27.21 | $25.91 | 1.43M |
| 2026-08-31 | $26.43 | -2.04% | $27.00 | $27.25 | $25.91 | 1.87M |
| 2026-08-28 | $26.98 | -1.57% | $27.52 | $27.60 | $26.75 | 1.18M |
| 2026-08-27 | $27.41 | +0.85% | $27.10 | $27.44 | $26.99 | 1.24M |
| 2026-08-26 | $27.18 | +0.37% | $27.15 | $27.72 | $27.09 | 1.44M |
| 2026-08-25 | $27.08 | +1.69% | $26.74 | $27.22 | $26.33 | 1.30M |
| 2026-08-24 | $26.63 | -1.52% | $26.92 | $27.13 | $26.26 | 1.45M |
| 2026-08-21 | $27.04 | +1.92% | $27.00 | $27.46 | $26.82 | 1.71M |
| 2026-08-20 | $26.53 | -0.04% | $26.45 | $26.70 | $25.67 | 1.94M |
| 2026-08-19 | $26.54 | -5.18% | $28.87 | $28.89 | $26.39 | 2.96M |
| 2026-08-18 | $27.99 | -6.45% | $29.30 | $29.51 | $27.83 | 1.38M |
| 2026-08-17 | $29.92 | +1.08% | $29.79 | $29.93 | $29.55 | 855.90K |
| 2026-08-14 | $29.60 | +1.61% | $29.05 | $29.78 | $28.75 | 849.20K |
| 2026-08-13 | $29.13 | -1.25% | $29.40 | $29.60 | $28.97 | 909.20K |
| 2026-08-12 | $29.50 | -1.37% | $30.35 | $30.75 | $29.43 | 930.10K |
| 2026-08-11 | $29.91 | +1.80% | $29.79 | $30.29 | $29.54 | 1.23M |
| 2026-08-10 | $29.38 | -0.20% | $29.48 | $29.85 | $29.17 | 828.40K |
| 2026-08-07 | $29.44 | +2.90% | $29.04 | $29.89 | $28.87 | 1.20M |
| 2026-08-06 | $28.61 | -3.57% | $29.60 | $29.80 | $28.49 | 1.67M |
| 2026-08-05 | $29.67 | -0.03% | $29.65 | $30.26 | $29.61 | 1.73M |
| 2026-08-04 | $29.68 | +4.43% | $29.00 | $29.80 | $29.00 | 1.61M |
| 2026-08-03 | $28.42 | +2.30% | $27.24 | $28.47 | $26.84 | 2.12M |
| 2026-07-31 | $27.78 | -2.77% | $29.00 | $29.07 | $27.35 | 2.13M |
| 2026-07-30 | $28.57 | +3.40% | $28.83 | $29.08 | $28.24 | 1.74M |
| 2026-07-29 | $27.63 | -4.99% | $29.29 | $30.00 | $27.47 | 2.22M |
| 2026-07-28 | $29.08 | -1.46% | $29.11 | $29.50 | $28.61 | 1.97M |
| 2026-07-27 | $29.51 | +1.58% | $29.05 | $29.61 | $28.76 | 2.05M |
| 2026-07-24 | $29.05 | -3.17% | $30.04 | $30.30 | $28.99 | 1.27M |
| 2026-07-23 | $30.00 | +2.28% | $29.29 | $30.16 | $29.08 | 1.99M |
| 2026-07-22 | $29.33 | +2.88% | $28.29 | $29.52 | $28.29 | 1.91M |
| 2026-07-21 | $28.51 | +2.63% | $28.42 | $28.75 | $27.92 | 1.77M |
| 2026-07-20 | $27.78 | -1.21% | $28.40 | $28.60 | $27.20 | 2.18M |
| 2026-07-17 | $28.12 | -1.44% | $27.84 | $28.59 | $27.55 | 1.27M |
| 2026-07-16 | $28.53 | -2.19% | $28.62 | $28.91 | $28.04 | 2.03M |
| 2026-07-15 | $29.17 | +0.03% | $29.40 | $29.45 | $28.40 | 1.35M |
| 2026-07-14 | $29.16 | +1.21% | $29.73 | $29.98 | $28.77 | 1.76M |
| 2026-07-13 | $28.81 | -1.61% | $29.00 | $29.55 | $28.75 | 1.27M |
| 2026-07-10 | $29.28 | -1.21% | $29.50 | $29.91 | $29.19 | 1.36M |
| 2026-07-09 | $29.64 | +0.24% | $30.06 | $30.35 | $29.52 | 1.46M |
| 2026-07-08 | $29.57 | -0.84% | $29.22 | $29.98 | $28.55 | 1.56M |
| 2026-07-07 | $29.82 | -1.23% | $29.82 | $30.18 | $29.33 | 1.49M |
| 2026-07-06 | $30.19 | +2.37% | $29.60 | $30.40 | $29.30 | 1.49M |
| 2026-07-02 | $29.49 | -2.48% | $30.23 | $30.71 | $28.72 | 2.44M |
| 2026-07-01 | $30.24 | -5.11% | $31.20 | $31.33 | $30.04 | 1.80M |
| 2026-06-30 | $31.87 | +2.28% | $31.74 | $32.11 | $31.33 | 1.60M |
| 2026-06-29 | $31.16 | -1.95% | $31.53 | $32.42 | $30.69 | 2.09M |
| 2026-06-26 | $31.78 | -5.78% | $33.17 | $33.49 | $31.25 | 6.52M |
| 2026-06-25 | $33.73 | +3.28% | $33.53 | $34.03 | $32.92 | 1.52M |
| 2026-06-24 | $32.66 | -1.83% | $32.87 | $33.45 | $32.33 | 1.73M |
| 2026-06-23 | $33.27 | -3.84% | $32.97 | $33.97 | $32.63 | 1.47M |
| 2026-06-22 | $34.60 | +1.76% | $34.19 | $34.62 | $33.94 | 1.73M |
| 2026-06-18 | $34.00 | +0.95% | $34.21 | $34.47 | $33.67 | 1.92M |
| 2026-06-17 | $33.68 | -1.46% | $34.09 | $34.72 | $33.20 | 1.44M |
| 2026-06-16 | $34.18 | -1.53% | $34.79 | $35.60 | $34.02 | 1.34M |
| 2026-06-15 | $34.71 | -2.50% | $36.57 | $36.73 | $34.51 | 2.20M |
| 2026-06-12 | $35.60 | +2.45% | $35.20 | $36.01 | $35.01 | 1.60M |
| 2026-06-11 | $34.75 | +6.43% | $33.39 | $34.76 | $33.06 | 1.68M |
| 2026-06-10 | $32.65 | -3.97% | $33.46 | $34.19 | $32.24 | 1.82M |
| 2026-06-09 | $34.00 | -0.56% | $34.87 | $35.07 | $32.52 | 1.75M |
| 2026-06-08 | $34.19 | +0.89% | $34.36 | $34.66 | $33.25 | 1.53M |
| 2026-06-05 | $33.89 | -6.25% | $35.00 | $35.40 | $33.24 | 2.16M |
| 2026-06-04 | $36.15 | +0.81% | $35.01 | $36.88 | $34.95 | 1.51M |
| 2026-06-03 | $35.86 | -0.58% | $35.69 | $36.59 | $35.17 | 2.21M |
| 2026-06-02 | $36.07 | +3.98% | $35.00 | $36.99 | $34.75 | 3.25M |
| 2026-06-01 | $34.69 | +1.26% | $33.98 | $34.95 | $33.66 | 2.52M |
| 2026-05-29 | $34.26 | -0.26% | $34.38 | $34.84 | $33.62 | 2.65M |
| 2026-05-28 | $34.35 | +1.15% | $33.60 | $35.04 | $33.41 | 1.81M |
| 2026-05-27 | $33.96 | -3.74% | $33.00 | $34.02 | $30.59 | 5.02M |
| 2026-05-26 | $35.28 | +6.14% | $33.88 | $35.30 | $33.80 | 3.09M |