CSTM - CONSTELLIUM SE
12.2
0.300 2.459%
Share volume: 1,271,102
Last Updated: 03-14-2025
Steel Works/Secondary Smelting & Refining Of Nonferrous Metals:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$11.90
0.30
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $12.00 | $12.00 | $12.40 | $12.40 | $11.94 | $11.94 | $12.20 | $12.20 | 1,271,102 | $1,271,102.00 |
| 03-13-2025 | $11.82 | $11.82 | $12.05 | $12.05 | $11.65 | $11.65 | $11.90 | $11.90 | 1,770,350 | $1,770,350.00 |
| 03-12-2025 | $11.77 | $11.77 | $12.35 | $12.35 | $11.77 | $11.77 | $12.05 | $12.05 | 2,768,704 | $2,768,704.00 |
| 03-11-2025 | $11.75 | $11.75 | $12.05 | $12.05 | $11.21 | $11.21 | $11.84 | $11.84 | 2,406,916 | $2,406,916.00 |
| 03-10-2025 | $11.62 | $11.62 | $11.79 | $11.79 | $11.29 | $11.29 | $11.41 | $11.41 | 1,885,231 | $1,885,231.00 |
| 03-07-2025 | $11.43 | $11.43 | $11.86 | $11.86 | $11.22 | $11.22 | $11.82 | $11.82 | 1,856,950 | $1,856,950.00 |
| 03-06-2025 | $10.76 | $10.76 | $11.53 | $11.53 | $10.71 | $10.71 | $11.47 | $11.47 | 1,685,951 | $1,685,951.00 |
| 03-05-2025 | $10.28 | $10.28 | $11.03 | $11.03 | $10.22 | $10.22 | $10.87 | $10.87 | 1,347,843 | $1,347,843.00 |
| 03-04-2025 | $10.58 | $10.58 | $10.67 | $10.67 | $9.99 | $9.99 | $10.17 | $10.17 | 1,914,213 | $1,914,213.00 |
| 03-03-2025 | $11.54 | $11.54 | $11.60 | $11.60 | $10.64 | $10.64 | $10.68 | $10.68 | 1,436,429 | $1,436,429.00 |