MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CSTM — Constellium SE Class A Ordinary shares
NYSEConstellium SE Class A Ordinary shares
$24.40
-0.26(-1.05%)
- O
- 24.95
- H
- 25.13
- L
- 24.05
- V
- 2.8M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.40
Period Return+193.62%
Period High$36.99
Period Low$8.31
Avg Daily Volume1.71M
Total Trading Days365
CSTM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.95 | $25.13 | $24.05 | $24.40 | $-0.26 | -1.05% | 2,804,968 | $24.46 | $24.05 $25.13 |
| Oct 1, 2026 | $23.86 | $24.67 | $23.73 | $24.66 | +$0.47 | +1.94% | 1,362,895 | $24.40 | $23.73 $24.67 |
| Sep 30, 2026 | $24.71 | $24.90 | $24.01 | $24.19 | $-0.40 | -1.63% | 2,207,704 | $24.21 | $24.01 $24.90 |
| Sep 29, 2026 | $24.68 | $24.75 | $24.02 | $24.59 | $-0.04 | -0.16% | 1,865,396 | $24.47 | $24.02 $24.75 |
| Sep 28, 2026 | $24.47 | $24.86 | $24.23 | $24.63 | $-0.26 | -1.04% | 2,163,631 | $24.60 | $24.23 $24.86 |
| Sep 25, 2026 | $24.68 | $25.11 | $24.40 | $24.89 | +$0.26 | +1.06% | 1,115,249 | $24.87 | $24.40 $25.11 |
| Sep 24, 2026 | $24.88 | $24.95 | $24.46 | $24.63 | $-0.33 | -1.32% | 1,230,057 | $24.70 | $24.46 $24.95 |
| Sep 23, 2026 | $25.00 | $25.01 | $24.37 | $24.96 | $-0.37 | -1.46% | 3,370,440 | $24.77 | $24.37 $25.01 |
| Sep 22, 2026 | $25.56 | $25.66 | $25.27 | $25.33 | $-0.17 | -0.67% | 1,235,730 | $25.38 | $25.27 $25.66 |
| Sep 21, 2026 | $25.96 | $25.96 | $25.33 | $25.50 | $-0.05 | -0.20% | 982,203 | $25.65 | $25.33 $25.96 |
| Sep 18, 2026 | $26.18 | $26.23 | $25.27 | $25.55 | $-0.64 | -2.44% | 2,575,640 | $25.56 | $25.27 $26.23 |
| Sep 17, 2026 | $26.59 | $26.88 | $26.05 | $26.19 | +$0.26 | +1.00% | 1,631,541 | $26.28 | $26.05 $26.88 |
| Sep 16, 2026 | $25.88 | $26.34 | $25.48 | $25.93 | +$0.36 | +1.41% | 1,381,458 | $25.97 | $25.48 $26.34 |
| Sep 15, 2026 | $25.46 | $25.70 | $25.04 | $25.57 | +$0.28 | +1.11% | 1,343,930 | $25.42 | $25.04 $25.70 |
| Sep 14, 2026 | $25.50 | $25.65 | $25.10 | $25.29 | $-0.88 | -3.36% | 1,197,313 | $25.38 | $25.10 $25.65 |
| Sep 11, 2026 | $26.38 | $26.56 | $25.97 | $26.17 | +$0.18 | +0.69% | 918,060 | $26.17 | $25.97 $26.56 |
| Sep 10, 2026 | $26.53 | $26.79 | $25.89 | $25.99 | $-1.21 | -4.45% | 1,376,381 | $26.08 | $25.89 $26.79 |
| Sep 9, 2026 | $27.60 | $28.08 | $26.85 | $27.20 | $-0.28 | -1.02% | 1,067,086 | $27.14 | $26.85 $28.08 |
| Sep 8, 2026 | $27.45 | $28.10 | $27.42 | $27.48 | +$0.34 | +1.25% | 1,047,587 | $27.62 | $27.42 $28.10 |
| Sep 4, 2026 | $26.56 | $27.17 | $26.51 | $27.14 | +$0.66 | +2.49% | 1,496,681 | $27.01 | $26.51 $27.17 |
| Sep 3, 2026 | $26.93 | $27.00 | $26.02 | $26.48 | $-0.12 | -0.45% | 1,449,419 | $26.43 | $26.02 $27.00 |
| Sep 2, 2026 | $26.90 | $27.45 | $26.55 | $26.60 | $-0.31 | -1.15% | 1,550,074 | $26.71 | $26.55 $27.45 |
| Sep 1, 2026 | $26.37 | $27.21 | $25.91 | $26.91 | +$0.48 | +1.82% | 1,426,956 | $26.84 | $25.91 $27.21 |
| Aug 31, 2026 | $27.00 | $27.25 | $25.91 | $26.43 | $-0.55 | -2.04% | 1,869,773 | $26.36 | $25.91 $27.25 |
| Aug 28, 2026 | $27.52 | $27.60 | $26.75 | $26.98 | $-0.43 | -1.57% | 1,183,864 | $27.06 | $26.75 $27.60 |
| Aug 27, 2026 | $27.10 | $27.44 | $26.99 | $27.41 | +$0.23 | +0.85% | 1,240,384 | $27.31 | $26.99 $27.44 |
| Aug 26, 2026 | $27.15 | $27.72 | $27.09 | $27.18 | +$0.10 | +0.37% | 1,435,207 | $27.30 | $27.09 $27.72 |
| Aug 25, 2026 | $26.74 | $27.22 | $26.33 | $27.08 | +$0.45 | +1.69% | 1,299,330 | $26.90 | $26.33 $27.22 |
| Aug 24, 2026 | $26.92 | $27.13 | $26.26 | $26.63 | $-0.41 | -1.52% | 1,452,842 | $26.64 | $26.26 $27.13 |
| Aug 21, 2026 | $27.00 | $27.46 | $26.82 | $27.04 | +$0.51 | +1.92% | 1,713,004 | $27.06 | $26.82 $27.46 |