Constellium Nv (CSTM) Historical Stock Data

12.38 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, CSTM is up 1.11% a day on average. There have been 18 days where Constellium Nv closed green and 12 days where CSTM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-20	12.08	12.38	↑$0.30 (2.48%)	12.08	12.51	1.19M
2025-05-19	11.50	12.16	↑$0.66 (5.74%)	11.47	12.17	1.61M
2025-05-16	11.98	11.77	↓$0.21 (-1.75%)	11.60	12.21	2.13M
2025-05-15	12.30	12.08	↓$0.22 (-1.79%)	11.90	12.35	1.24M
2025-05-14	12.33	12.48	↑$0.15 (1.22%)	12.32	12.73	1.82M
2025-05-13	12.10	12.32	↑$0.22 (1.82%)	12.03	12.56	1.74M
2025-05-12	11.87	12.02	↑$0.15 (1.26%)	11.77	12.20	1.84M
2025-05-09	11.30	11.27	↓$0.03 (-0.27%)	11.16	11.35	0.96M
2025-05-08	10.95	11.19	↑$0.24 (2.19%)	10.90	11.34	1.08M
2025-05-07	10.98	10.77	↓$0.21 (-1.91%)	10.72	11.12	1.31M
2025-05-06	10.86	10.88	↑$0.02 (0.18%)	10.75	11.04	1.34M
2025-05-05	11.08	11.04	↓$0.04 (-0.36%)	10.82	11.31	1.52M
2025-05-02	11.04	11.14	↑$0.10 (0.91%)	10.67	11.23	2.66M
2025-05-01	10.26	10.78	↑$0.52 (5.07%)	10.13	10.89	3.56M
2025-04-30	9.72	10.11	↑$0.39 (4.01%)	9.63	10.39	4.50M
2025-04-29	9.13	9.59	↑$0.46 (5.04%)	9.07	9.68	3.61M
2025-04-28	9.40	9.15	↓$0.25 (-2.66%)	9.13	9.53	2.15M
2025-04-25	9.33	9.30	↓$0.03 (-0.32%)	9.04	9.44	1.51M
2025-04-24	8.97	9.39	↑$0.42 (4.68%)	8.81	9.48	1.93M
2025-04-23	8.80	8.83	↑$0.03 (0.34%)	8.73	9.10	2.37M
2025-04-22	8.48	8.31	↓$0.17 (-2.00%)	8.31	8.65	1.63M
2025-04-21	8.42	8.34	↓$0.08 (-0.95%)	8.24	8.68	1.45M
2025-04-17	8.43	8.60	↑$0.17 (2.02%)	8.34	8.66	1.71M
2025-04-16	8.40	8.53	↑$0.13 (1.55%)	8.29	8.64	2.46M
2025-04-15	8.55	8.39	↓$0.16 (-1.87%)	8.25	8.71	1.53M
2025-04-14	8.29	8.56	↑$0.27 (3.26%)	8.09	8.61	2.15M
2025-04-11	7.82	8.06	↑$0.24 (3.07%)	7.79	8.17	1.49M
2025-04-10	8.40	7.92	↓$0.48 (-5.71%)	7.77	8.58	1.36M
2025-04-09	7.70	8.84	↑$1.14 (14.81%)	7.33	8.97	3.23M
2025-04-08	8.26	7.70	↓$0.56 (-6.78%)	7.45	8.43	2.58M