Caesarstone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	1.08	1.12	1.01	1.06	1.06	-6.19%	358,721
Mar 23, 2026	1.16	1.30	1.04	1.13	1.13	3.67%	2,062,259
Mar 20, 2026	0.79	1.16	0.78	1.09	1.09	31.79%	4,126,542
Mar 19, 2026	0.75	0.83	0.70	0.83	0.83	11.38%	857,625
Mar 18, 2026	0.65	0.83	0.64	0.74	0.74	13.81%	3,046,938
Mar 17, 2026	0.64	0.69	0.62	0.65	0.65	-2.12%	931,359
Mar 16, 2026	0.58	0.69	0.58	0.67	0.67	7.83%	1,806,621
Mar 13, 2026	0.70	1.06	0.56	0.62	0.62	-10.42%	39,132,313
Mar 12, 2026	0.75	0.75	0.68	0.69	0.69	-6.97%	364,479
Mar 11, 2026	0.77	0.78	0.74	0.74	0.74	-1.19%	169,905
Mar 10, 2026	0.81	0.84	0.71	0.75	0.75	-7.34%	498,414
Mar 9, 2026	0.85	0.88	0.78	0.81	0.81	1.06%	757,398
Mar 6, 2026	0.85	0.85	0.79	0.80	0.80	-2.23%	546,058
Mar 5, 2026	0.92	0.95	0.81	0.82	0.82	-7.88%	907,680
Mar 4, 2026	1.23	1.25	0.87	0.89	0.89	-27.63%	2,288,256
Mar 3, 2026	1.47	1.48	1.20	1.23	1.23	-16.33%	342,095
Mar 2, 2026	1.34	1.58	1.27	1.47	1.47	7.30%	191,153
Feb 27, 2026	1.48	1.48	1.35	1.37	1.37	-7.43%	103,968
Feb 26, 2026	1.51	1.52	1.47	1.48	1.48	1.37%	32,413
Feb 25, 2026	1.54	1.59	1.46	1.46	1.46	-5.19%	106,763
Feb 24, 2026	1.57	1.57	1.47	1.54	1.54	-1.91%	109,828
Feb 23, 2026	1.67	1.69	1.51	1.57	1.57	-3.68%	98,747
Feb 20, 2026	1.68	1.78	1.55	1.63	1.63	-4.68%	102,090
Feb 19, 2026	1.97	2.19	1.61	1.71	1.71	-14.07%	137,152
Feb 18, 2026	2.14	2.24	1.97	1.99	1.99	-7.87%	236,200
Feb 17, 2026	2.14	2.26	2.01	2.16	2.16	2.37%	77,093
Feb 13, 2026	2.15	2.17	2.10	2.11	2.11	-2.76%	61,696
Feb 12, 2026	2.37	2.37	2.10	2.17	2.17	-6.47%	85,698
Feb 11, 2026	2.40	2.53	2.29	2.32	2.32	-3.33%	59,117
Feb 10, 2026	2.39	2.58	2.35	2.40	2.40	2.56%	183,145
Feb 9, 2026	2.36	2.40	2.30	2.34	2.34	0.43%	49,323
Feb 6, 2026	2.31	2.45	2.31	2.33	2.33	1.30%	43,915
Feb 5, 2026	2.28	2.36	2.25	2.30	2.30	-	28,113
Feb 4, 2026	2.47	2.47	2.23	2.30	2.30	-7.26%	76,646
Feb 3, 2026	2.38	2.49	2.26	2.48	2.48	6.90%	136,866
Feb 2, 2026	2.19	2.35	2.19	2.32	2.32	6.42%	126,694
Jan 30, 2026	2.22	2.22	2.12	2.18	2.18	-3.11%	38,113
Jan 29, 2026	2.31	2.32	2.18	2.25	2.25	-3.43%	40,284
Jan 28, 2026	2.48	2.48	2.22	2.33	2.33	-4.51%	91,251
Jan 27, 2026	2.23	2.48	2.23	2.44	2.44	2.52%	55,769
Jan 26, 2026	2.50	2.56	2.33	2.38	2.38	-4.80%	290,241
Jan 23, 2026	2.25	2.50	2.13	2.50	2.50	12.11%	174,957
Jan 22, 2026	2.04	2.28	2.01	2.23	2.23	9.31%	207,780
Jan 21, 2026	1.98	2.05	1.96	2.04	2.04	2.51%	147,002
Jan 20, 2026	1.97	2.04	1.95	1.99	1.99	-0.50%	56,911
Jan 16, 2026	2.11	2.11	1.98	2.00	2.00	-5.21%	48,465
Jan 15, 2026	2.11	2.16	2.05	2.11	2.11	0.96%	34,357
Jan 14, 2026	2.05	2.09	1.95	2.09	2.09	2.45%	19,980
Jan 13, 2026	2.13	2.13	1.94	2.04	2.04	-3.32%	80,105
Jan 12, 2026	2.08	2.33	2.00	2.11	2.11	2.43%	200,759