Constellium Nv (CSTM) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	25.57	26.28	25.37	25.47	+0.00%	1,170,300
2026-10-15	25.00	25.61	24.62	25.47	+0.39%	1,175,700
2026-10-14	25.17	25.51	24.88	25.37	-1.55%	1,475,000
2026-10-13	25.43	25.83	25.25	25.77	+1.06%	795,000
2026-10-12	25.56	25.81	25.33	25.50	-1.20%	1,015,500
2026-10-09	25.98	26.11	25.64	25.81	+0.82%	1,284,400
2026-10-08	25.21	25.91	25.01	25.60	+0.71%	1,379,600
2026-10-07	25.22	25.59	24.93	25.42	-0.31%	1,341,900
2026-10-06	25.61	25.62	25.26	25.50	+0.83%	870,900
2026-10-05	24.42	25.73	24.38	25.29	+3.65%	1,844,500
2026-10-02	24.95	25.13	24.05	24.40	-1.05%	2,812,000
2026-10-01	23.86	24.67	23.73	24.66	+1.94%	1,366,900
2026-09-30	24.71	24.90	24.01	24.19	-1.63%	2,207,500
2026-09-29	24.68	24.75	24.02	24.59	-0.16%	1,865,300
2026-09-28	24.47	24.86	24.23	24.63	-1.04%	2,163,100
2026-09-25	24.68	25.11	24.40	24.89	+1.06%	1,115,200
2026-09-24	24.88	24.95	24.46	24.63	-1.32%	1,230,100
2026-09-23	25.00	25.01	24.37	24.96	-1.46%	3,370,200
2026-09-22	25.56	25.66	25.27	25.33	-0.67%	1,233,300
2026-09-21	25.96	25.96	25.33	25.50	-0.20%	982,100
2026-09-18	26.18	26.23	25.27	25.55	-2.44%	2,575,600
2026-09-17	26.59	26.88	26.05	26.19	+1.00%	1,631,300
2026-09-16	25.88	26.34	25.48	25.93	+1.41%	1,381,500
2026-09-15	25.46	25.70	25.04	25.57	+1.11%	1,346,845
2026-09-14	25.50	25.65	25.10	25.29	-3.36%	1,197,618
2026-09-11	26.38	26.56	25.97	26.17	+0.69%	917,700
2026-09-10	26.53	26.79	25.89	25.99	-4.45%	1,376,300
2026-09-09	27.60	28.08	26.85	27.20	-1.02%	1,067,100
2026-09-08	27.45	28.10	27.42	27.48	+1.25%	1,047,300
2026-09-04	26.56	27.17	26.51	27.14	+2.49%	1,496,700
2026-09-03	26.93	27.00	26.02	26.48	-0.45%	1,449,100
2026-09-02	26.90	27.45	26.55	26.60	-1.15%	1,550,400
2026-09-01	26.37	27.21	25.91	26.91	+1.82%	1,426,500
2026-08-31	27.00	27.25	25.91	26.43	-2.04%	1,869,500
2026-08-28	27.52	27.60	26.75	26.98	-1.57%	1,183,900
2026-08-27	27.10	27.44	26.99	27.41	+0.85%	1,238,600
2026-08-26	27.15	27.72	27.09	27.18	+0.37%	1,435,200
2026-08-25	26.74	27.22	26.33	27.08	+1.69%	1,299,329
2026-08-24	26.92	27.13	26.26	26.63	-1.52%	1,452,841
2026-08-21	27.00	27.46	26.82	27.04	+1.92%	1,709,900
2026-08-20	26.45	26.70	25.67	26.53	-0.04%	1,939,600
2026-08-19	28.87	28.89	26.39	26.54	-5.18%	2,955,400
2026-08-18	29.30	29.51	27.83	27.99	-6.45%	1,378,400
2026-08-17	29.79	29.93	29.55	29.92	+1.08%	855,900
2026-08-14	29.05	29.78	28.75	29.60	+1.61%	849,200
2026-08-13	29.40	29.60	28.97	29.13	-1.25%	909,200
2026-08-12	30.35	30.75	29.43	29.50	-1.37%	930,100
2026-08-11	29.79	30.29	29.54	29.91	+1.80%	1,225,200
2026-08-10	29.48	29.85	29.17	29.38	-0.20%	828,400
2026-08-07	29.04	29.89	28.87	29.44	+2.90%	1,199,500
2026-08-06	29.60	29.80	28.49	28.61	-3.57%	1,667,700
2026-08-05	29.65	30.26	29.61	29.67	-0.03%	1,734,900
2026-08-04	29.00	29.80	29.00	29.68	+4.43%	1,607,500
2026-08-03	27.24	28.47	26.84	28.42	+2.30%	2,124,700
2026-07-31	29.00	29.07	27.35	27.78	-2.77%	2,130,200
2026-07-30	28.83	29.08	28.24	28.57	+3.40%	1,741,400
2026-07-29	29.29	30.00	27.47	27.63	-4.99%	2,218,200
2026-07-28	29.11	29.50	28.61	29.08	-1.46%	1,969,000
2026-07-27	29.05	29.61	28.76	29.51	+1.58%	2,049,000
2026-07-24	30.04	30.30	28.99	29.05	-3.17%	1,271,700
2026-07-23	29.29	30.16	29.08	30.00	+2.28%	1,987,300
2026-07-22	28.29	29.52	28.29	29.33	+2.88%	1,914,600
2026-07-21	28.42	28.75	27.92	28.51	+2.63%	1,766,300
2026-07-20	28.40	28.60	27.20	27.78	-1.21%	2,184,400
2026-07-17	27.84	28.59	27.55	28.12	-1.44%	1,274,200
2026-07-16	28.62	28.91	28.04	28.53	-2.19%	2,032,500
2026-07-15	29.40	29.45	28.40	29.17	+0.03%	1,346,300
2026-07-14	29.73	29.98	28.77	29.16	+1.21%	1,757,900
2026-07-13	29.00	29.55	28.75	28.81	-1.61%	1,274,500
2026-07-10	29.50	29.91	29.19	29.28	-1.21%	1,356,200
2026-07-09	30.06	30.35	29.52	29.64	+0.24%	1,459,500
2026-07-08	29.22	29.98	28.55	29.57	-0.84%	1,555,400
2026-07-07	29.82	30.18	29.33	29.82	-1.23%	1,494,200
2026-07-06	29.60	30.40	29.30	30.19	+2.37%	1,490,800
2026-07-02	30.23	30.71	28.72	29.49	-2.48%	2,435,700
2026-07-01	31.20	31.33	30.04	30.24	-5.11%	1,801,100
2026-06-30	31.74	32.11	31.33	31.87	+2.28%	1,601,700
2026-06-29	31.53	32.42	30.69	31.16	-1.95%	2,087,300
2026-06-26	33.17	33.49	31.25	31.78	-5.78%	6,516,100
2026-06-25	33.53	34.03	32.92	33.73	+3.28%	1,520,200
2026-06-24	32.87	33.45	32.33	32.66	-1.83%	1,733,300
2026-06-23	32.97	33.97	32.63	33.27	-3.84%	1,467,700
2026-06-22	34.19	34.62	33.94	34.60	+1.76%	1,725,700
2026-06-18	34.21	34.47	33.67	34.00	+0.95%	1,924,000
2026-06-17	34.09	34.72	33.20	33.68	-1.46%	1,443,100
2026-06-16	34.79	35.60	34.02	34.18	-1.53%	1,339,500
2026-06-15	36.57	36.73	34.51	34.71	-2.50%	2,197,100
2026-06-12	35.20	36.01	35.01	35.60	+2.45%	1,602,300
2026-06-11	33.39	34.76	33.06	34.75	+6.43%	1,675,200
2026-06-10	33.46	34.19	32.24	32.65	-3.97%	1,822,600
2026-06-09	34.87	35.07	32.52	34.00	-0.56%	1,748,400
2026-06-08	34.36	34.66	33.25	34.19	+0.89%	1,534,100
2026-06-05	35.00	35.40	33.24	33.89	-6.25%	2,161,200
2026-06-04	35.01	36.88	34.95	36.15	+0.81%	1,514,400
2026-06-03	35.69	36.59	35.17	35.86	-0.58%	2,214,700
2026-06-02	35.00	36.99	34.75	36.07	+3.98%	3,247,700
2026-06-01	33.98	34.95	33.66	34.69	+1.26%	2,521,000
2026-05-29	34.38	34.84	33.62	34.26	-0.26%	2,651,900
2026-05-28	33.60	35.04	33.41	34.35	+1.15%	1,810,100
2026-05-27	33.00	34.02	30.59	33.96	-3.74%	5,021,900
2026-05-26	33.88	35.30	33.80	35.28	+6.14%	3,091,600
2026-05-22	32.03	33.54	31.86	33.24	+3.75%	3,137,700
2026-05-21	31.58	32.41	31.14	32.04	-0.28%	1,276,200
2026-05-20	31.55	32.35	31.04	32.13	+2.85%	1,972,900
2026-05-19	31.56	31.56	29.85	31.24	-3.13%	2,397,600
2026-05-18	32.20	32.92	31.85	32.25	+1.07%	2,197,100
2026-05-15	32.27	32.55	31.63	31.91	-4.75%	1,441,200
2026-05-14	34.71	34.94	32.92	33.50	-3.07%	1,523,700
2026-05-13	34.00	34.61	33.46	34.56	+3.75%	2,207,400
2026-05-12	33.88	34.13	32.30	33.31	-2.60%	1,581,600
2026-05-11	34.00	34.35	33.79	34.20	+0.94%	1,748,000
2026-05-08	33.36	33.89	33.03	33.88	+3.07%	1,897,000
2026-05-07	33.63	33.65	32.68	32.87	-1.38%	1,834,600
2026-05-06	33.53	33.86	32.85	33.33	+1.12%	1,931,800
2026-05-05	31.50	33.19	31.18	32.96	+6.87%	2,332,600
2026-05-04	31.74	31.92	30.41	30.84	-3.66%	2,943,300
2026-05-01	31.13	32.36	30.92	32.01	+2.33%	2,795,300
2026-04-30	32.09	32.83	31.10	31.28	-2.95%	3,341,700
2026-04-29	31.11	33.69	31.08	32.23	+3.70%	4,575,800
2026-04-28	30.89	31.28	30.59	31.08	-0.35%	2,980,600
2026-04-27	31.45	31.61	30.69	31.19	-0.61%	1,826,700
2026-04-24	30.44	31.46	29.95	31.38	+3.63%	1,453,200
2026-04-23	30.82	31.50	29.95	30.28	-1.72%	1,724,300
2026-04-22	30.41	30.96	30.16	30.81	+2.84%	1,932,300
2026-04-21	30.56	30.96	29.86	29.96	-1.06%	1,849,000
2026-04-20	29.45	30.50	29.27	30.28	+2.37%	1,609,400
2026-04-17	30.10	30.47	28.39	29.58	-0.27%	3,079,200
2026-04-16	29.93	30.67	29.53	29.66	+0.03%	2,189,300
2026-04-15	30.73	31.20	29.65	29.65	-2.88%	1,790,100
2026-04-14	30.65	30.85	30.00	30.53	+0.43%	1,827,200
2026-04-13	29.50	30.51	29.47	30.40	+2.56%	2,061,600
2026-04-10	29.78	30.18	29.53	29.64	+0.58%	1,716,300
2026-04-09	29.13	30.14	29.06	29.47	+2.04%	1,787,000
2026-04-08	28.51	29.00	28.00	28.88	+6.49%	2,342,100
2026-04-07	27.90	28.29	26.68	27.12	-2.55%	2,711,600
2026-04-06	27.70	28.09	26.65	27.83	+0.76%	2,764,500
2026-04-02	26.50	27.97	26.45	27.62	+1.10%	3,797,200
2026-04-01	25.00	27.54	24.99	27.32	+11.15%	5,203,800
2026-03-31	23.80	24.67	23.65	24.58	+6.59%	1,613,000
2026-03-30	24.16	24.54	22.98	23.06	-1.33%	1,694,100
2026-03-27	23.85	23.99	23.24	23.37	-2.42%	1,312,130
2026-03-26	24.71	25.23	23.82	23.95	-6.12%	1,971,144
2026-03-25	25.36	25.68	25.11	25.51	+3.49%	1,781,403
2026-03-24	23.59	24.94	23.50	24.65	+3.44%	1,434,895
2026-03-23	22.91	24.36	22.85	23.83	+6.48%	1,891,986
2026-03-20	23.74	23.80	22.03	22.38	-5.65%	3,395,278
2026-03-19	23.50	23.84	22.66	23.72	-3.81%	2,853,331
2026-03-18	25.02	25.23	24.50	24.66	-2.03%	2,823,450
2026-03-17	25.31	25.63	24.95	25.17	-0.59%	1,876,143
2026-03-16	24.92	25.66	24.66	25.32	+2.89%	3,083,574
2026-03-13	25.27	25.85	24.46	24.61	+0.08%	1,739,939
2026-03-12	24.93	25.09	24.32	24.59	-2.92%	2,210,205
2026-03-11	25.33	25.51	24.43	25.33	-0.63%	2,104,268
2026-03-10	25.42	26.12	25.36	25.49	+1.19%	2,218,246
2026-03-09	24.18	25.35	23.66	25.19	+1.78%	2,166,321
2026-03-06	25.42	25.75	24.34	24.75	-6.04%	2,468,860
2026-03-05	25.94	26.41	25.50	26.34	-1.09%	3,302,201
2026-03-04	26.25	27.41	25.70	26.63	+3.10%	3,328,681
2026-03-03	25.00	25.88	24.00	25.83	-0.88%	2,579,802
2026-03-02	24.77	26.31	24.77	26.06	+4.70%	2,885,359
2026-02-27	25.57	25.61	24.61	24.89	-4.08%	2,799,350
2026-02-26	25.96	26.06	25.19	25.95	-0.15%	2,348,131
2026-02-25	25.17	26.02	25.09	25.99	+5.01%	6,012,671
2026-02-24	25.48	26.03	24.59	24.75	-2.48%	2,306,620
2026-02-23	25.39	25.89	24.61	25.38	-0.24%	1,700,315
2026-02-20	25.66	25.86	25.12	25.44	-1.43%	2,227,736
2026-02-19	25.49	26.97	25.31	25.81	+0.66%	3,113,499
2026-02-18	25.68	27.25	24.91	25.64	+9.53%	5,855,130
2026-02-17	22.83	23.62	22.32	23.41	+0.52%	4,700,640
2026-02-13	23.16	23.67	22.34	23.29	-4.27%	3,008,899
2026-02-12	25.35	25.49	24.07	24.33	-1.50%	1,715,031
2026-02-11	25.01	25.39	24.47	24.70	+0.24%	1,481,357
2026-02-10	24.70	25.00	24.23	24.64	-0.24%	1,102,155
2026-02-09	24.88	24.90	24.33	24.70	-0.16%	1,406,661
2026-02-06	23.86	25.01	23.65	24.74	+5.95%	1,214,074
2026-02-05	23.90	24.18	23.27	23.35	-3.91%	1,768,227
2026-02-04	24.70	25.15	23.72	24.30	-1.06%	1,868,647
2026-02-03	24.06	24.83	23.83	24.56	+3.63%	2,840,243
2026-02-02	22.37	23.75	22.21	23.70	+5.47%	1,998,566
2026-01-30	22.67	22.96	21.95	22.47	-3.02%	1,587,159
2026-01-29	23.59	23.71	22.56	23.17	+0.43%	1,187,012
2026-01-28	22.89	23.10	22.41	23.07	+1.67%	955,440
2026-01-27	22.62	23.00	22.59	22.69	+0.44%	965,322
2026-01-26	23.24	23.50	22.51	22.59	-1.53%	1,223,013
2026-01-23	22.96	23.21	22.41	22.94	+0.31%	807,314
2026-01-22	23.15	23.64	22.80	22.87	-0.61%	1,680,867
2026-01-21	22.24	23.02	22.01	23.01	+4.69%	1,098,378
2026-01-20	21.73	22.52	21.61	21.98	-0.81%	1,471,710
2026-01-16	22.60	22.80	22.07	22.16	-3.32%	1,677,126
2026-01-15	22.64	23.00	22.51	22.92	+0.66%	1,495,120
2026-01-14	22.00	22.78	21.92	22.77	+3.64%	1,800,728
2026-01-13	22.14	22.30	21.76	21.97	+0.37%	1,376,345
2026-01-12	21.01	22.00	20.91	21.89	+5.04%	2,092,437
2026-01-09	20.24	20.89	20.22	20.84	+2.91%	1,842,749
2026-01-08	19.85	20.44	19.78	20.25	+1.25%	1,399,322
2026-01-07	19.79	20.02	19.52	20.00	+0.50%	1,024,018
2026-01-06	19.58	20.15	19.56	19.90	+1.84%	2,597,457
2026-01-05	19.82	20.03	19.48	19.54	-1.16%	1,604,669
2026-01-02	19.04	19.80	19.04	19.77	+4.88%	911,419
2025-12-31	19.01	19.09	18.77	18.85	-0.63%	657,106
2025-12-30	19.01	19.28	18.88	18.97	+0.32%	634,613
2025-12-29	18.75	19.00	18.51	18.91	-0.21%	732,824
2025-12-26	19.02	19.09	18.87	18.95	+0.26%	385,826
2025-12-24	19.22	19.23	18.82	18.90	-1.41%	276,867
2025-12-23	18.96	19.38	18.85	19.17	+1.11%	1,170,484
2025-12-22	18.96	19.29	18.87	18.96	+1.07%	1,665,785
2025-12-19	18.16	18.78	18.16	18.76	+2.96%	2,011,413
2025-12-18	18.36	18.50	18.08	18.22	+0.89%	785,041
2025-12-17	18.50	18.72	17.88	18.06	-2.43%	1,176,440
2025-12-16	18.30	18.71	18.25	18.51	+0.71%	1,300,541
2025-12-15	18.10	18.59	18.02	18.38	+0.16%	1,480,134
2025-12-12	18.62	18.75	18.25	18.35	-0.97%	1,873,948
2025-12-11	18.26	18.59	18.16	18.53	+2.15%	2,432,841
2025-12-10	17.43	18.23	17.34	18.14	+4.37%	1,074,900
2025-12-09	17.31	17.58	17.20	17.38	-0.69%	842,432
2025-12-08	17.86	17.89	17.36	17.50	-1.52%	993,350
2025-12-05	18.10	18.25	17.55	17.77	-2.26%	1,441,676
2025-12-04	17.83	18.34	17.57	18.18	+1.11%	1,349,715
2025-12-03	17.08	18.00	16.90	17.98	+6.45%	1,454,739
2025-12-02	16.96	17.01	16.58	16.89	+0.00%	1,343,819
2025-12-01	16.63	17.11	16.63	16.89	+0.48%	1,261,560
2025-11-28	16.67	16.92	16.57	16.81	+1.20%	588,717
2025-11-26	15.92	16.64	15.31	16.61	+3.17%	1,420,707
2025-11-25	15.60	16.26	15.47	16.10	+3.60%	1,298,655
2025-11-24	15.05	15.58	15.05	15.54	+0.91%	1,332,418
2025-11-21	15.18	15.49	14.87	15.40	+1.72%	1,322,030
2025-11-20	15.29	15.63	15.04	15.14	+1.68%	1,338,572
2025-11-19	14.74	15.26	14.62	14.89	+0.95%	1,489,196
2025-11-18	14.81	14.97	14.64	14.75	-1.07%	807,488
2025-11-17	15.32	15.66	14.88	14.91	-3.31%	861,549
2025-11-14	15.51	15.61	15.22	15.42	-1.47%	710,386
2025-11-13	16.03	16.06	15.48	15.65	-2.55%	698,983
2025-11-12	16.78	16.78	15.96	16.06	-0.56%	1,054,205
2025-11-11	16.42	16.42	15.98	16.15	-0.43%	1,334,013
2025-11-10	16.07	16.41	16.03	16.22	+2.46%	934,514
2025-11-07	15.53	15.87	15.31	15.83	+2.59%	617,849
2025-11-06	15.71	16.02	15.42	15.43	-1.59%	1,161,460
2025-11-05	15.98	16.09	15.63	15.68	-1.57%	986,215
2025-11-04	15.80	16.19	15.64	15.93	-1.79%	1,091,881
2025-11-03	15.95	16.62	15.78	16.22	+3.12%	1,713,598
2025-10-31	16.00	16.20	15.65	15.73	-2.84%	1,868,307
2025-10-30	16.47	16.60	16.05	16.19	-0.49%	2,040,740
2025-10-29	17.50	18.01	16.00	16.27	-3.78%	3,189,300
2025-10-28	16.85	17.11	16.77	16.91	+0.36%	1,641,200
2025-10-27	16.90	17.03	16.74	16.85	-0.30%	1,096,000
2025-10-24	16.87	17.34	16.85	16.90	+1.20%	1,457,200
2025-10-23	16.01	17.14	15.93	16.70	+6.64%	2,002,200
2025-10-22	16.11	16.25	15.45	15.66	-2.55%	1,039,500
2025-10-21	15.77	16.62	15.69	16.07	+0.75%	1,472,700
2025-10-20	15.44	15.97	15.31	15.95	+4.32%	831,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+11.91%). Worst month: Mar (-5.60%). Based on 2 years of daily data (2025–2026).

Jan+5.08%
Feb+11.91%
Mar-5.60%
Apr+7.15%
May+9.82%
Jun-0.31%
Jul-4.54%
Aug+1.30%
Sep-1.61%
Oct+4.45%
Nov+3.64%
Dec+11.60%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Constellium Nv's (CSTM) latest close?

25.47 on 2026-10-16, from the Closelook data lake's daily price record.

What is CSTM's 52-week high and low?

36.99 high and 14.62 low over the trailing 52 weeks, as of 2026-10-16.

What is Constellium Nv's strongest and weakest month historically?

Historically, CSTM's strongest calendar month has been Feb (average +11.91%) and its weakest Mar (average -5.60%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.