Constellium Nv (CSTM) Historical Stock Data

17.77 ↓0.41 (-2.26%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CSTM is down -0.02% a day on average. There have been 15 days where Constellium Nv closed green and 15 days where CSTM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	18.10	17.77	↓$0.33 (-1.82%)	17.55	18.25	1.44M
2025-12-04	17.83	18.18	↑$0.35 (1.96%)	17.57	18.34	1.35M
2025-12-03	17.08	17.98	↑$0.90 (5.27%)	16.90	18.00	1.45M
2025-12-02	16.96	16.89	↓$0.07 (-0.41%)	16.58	17.01	1.34M
2025-12-01	16.63	16.89	↑$0.26 (1.56%)	16.63	17.11	1.26M
2025-11-28	16.67	16.81	↑$0.14 (0.84%)	16.58	16.92	588.72K
2025-11-26	15.92	16.61	↑$0.69 (4.33%)	15.31	16.64	1.42M
2025-11-25	15.60	16.10	↑$0.50 (3.21%)	15.48	16.26	1.30M
2025-11-24	15.05	15.54	↑$0.49 (3.26%)	15.05	15.58	1.33M
2025-11-21	15.18	15.40	↑$0.22 (1.45%)	14.87	15.49	1.32M
2025-11-20	15.29	15.14	↓$0.15 (-0.98%)	15.04	15.63	1.34M
2025-11-19	14.74	14.89	↑$0.15 (1.02%)	14.62	15.26	1.49M
2025-11-18	14.81	14.75	↓$0.06 (-0.41%)	14.64	14.97	807.49K
2025-11-17	15.32	14.91	↓$0.41 (-2.68%)	14.88	15.66	861.55K
2025-11-14	15.51	15.42	↓$0.09 (-0.58%)	15.22	15.61	710.18K
2025-11-13	16.03	15.65	↓$0.38 (-2.37%)	15.48	16.06	698.98K
2025-11-12	16.78	16.06	↓$0.72 (-4.29%)	15.97	16.78	1.05M
2025-11-11	16.42	16.15	↓$0.27 (-1.64%)	15.99	16.42	1.33M
2025-11-10	16.07	16.22	↑$0.15 (0.93%)	16.03	16.41	0.93M
2025-11-07	15.53	15.83	↑$0.30 (1.93%)	15.31	15.87	617.85K
2025-11-06	15.71	15.43	↓$0.28 (-1.78%)	15.42	16.03	1.16M
2025-11-05	15.98	15.68	↓$0.30 (-1.88%)	15.64	16.10	0.99M
2025-11-04	15.80	15.93	↑$0.13 (0.82%)	15.65	16.19	874.87K
2025-11-03	15.95	16.22	↑$0.27 (1.69%)	15.86	16.62	1.71M
2025-10-31	16.00	15.73	↓$0.27 (-1.69%)	15.66	16.20	1.87M
2025-10-30	16.47	16.19	↓$0.28 (-1.70%)	16.05	16.60	2.04M
2025-10-29	17.50	16.27	↓$1.23 (-7.03%)	16.00	18.00	3.19M
2025-10-28	16.85	16.91	↑$0.06 (0.36%)	16.79	17.11	1.43M
2025-10-27	16.90	16.85	↓$0.05 (-0.30%)	16.74	17.03	1.10M
2025-10-24	16.87	16.90	↑$0.03 (0.18%)	16.85	17.27	1.46M