CSTM - CONSTELLIUM SE
29.96
-0.320 -1.068%
Share volume: 1,847,311
Last Updated: 04-21-2026
Steel Works/Secondary Smelting & Refining Of Nonferrous Metals:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$30.28
-0.32
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $30.56 | $30.56 | $30.96 | $30.96 | $29.86 | $29.86 | $29.96 | $29.96 | 1,847,311 | $1,847,311.00 |
| 04-20-2026 | $29.45 | $29.45 | $30.50 | $30.50 | $29.27 | $29.27 | $30.28 | $30.28 | 1,609,807 | $1,609,807.00 |
| 04-17-2026 | $30.10 | $30.10 | $30.47 | $30.47 | $28.39 | $28.39 | $29.58 | $29.58 | 3,079,214 | $3,079,214.00 |
| 04-16-2026 | $29.93 | $29.93 | $30.67 | $30.67 | $29.53 | $29.53 | $29.66 | $29.66 | 2,189,311 | $2,189,311.00 |
| 04-15-2026 | $30.73 | $30.73 | $31.20 | $31.20 | $29.65 | $29.65 | $29.65 | $29.65 | 1,790,149 | $1,790,149.00 |
| 04-14-2026 | $30.65 | $30.65 | $30.85 | $30.85 | $30.00 | $30.00 | $30.53 | $30.53 | 1,827,194 | $1,827,194.00 |
| 04-13-2026 | $29.50 | $29.50 | $30.51 | $30.51 | $29.47 | $29.47 | $30.40 | $30.40 | 2,061,620 | $2,061,620.00 |
| 04-10-2026 | $29.78 | $29.78 | $30.18 | $30.18 | $29.53 | $29.53 | $29.64 | $29.64 | 1,716,256 | $1,716,256.00 |
| 04-09-2026 | $29.13 | $29.13 | $30.14 | $30.14 | $29.06 | $29.06 | $29.47 | $29.47 | 1,786,954 | $1,786,954.00 |
| 04-08-2026 | $28.51 | $28.51 | $29.00 | $29.00 | $28.00 | $28.00 | $28.88 | $28.88 | 2,342,071 | $2,342,071.00 |