Caesarstone Ltd. (CSTE)
NASDAQ: CSTE · Real-Time Price · USD
1.360
-0.010 (-0.73%)
At close: Sep 4, 2025, 4:00 PM
1.390
+0.030 (2.21%)
After-hours: Sep 4, 2025, 4:10 PM EDT
Caesarstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | - | 1.82% | 4,331 |
| Sep 3, 2025 | 1.42 | 1.45 | 1.36 | 1.37 | 1.37 | -3.52% | 75,377 |
| Sep 2, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | - | 31,157 |
| Aug 29, 2025 | 1.43 | 1.48 | 1.40 | 1.42 | 1.42 | 1.43% | 50,827 |
| Aug 28, 2025 | 1.46 | 1.49 | 1.40 | 1.40 | 1.40 | -5.41% | 47,913 |
| Aug 27, 2025 | 1.42 | 1.50 | 1.41 | 1.48 | 1.48 | 4.96% | 67,729 |
| Aug 26, 2025 | 1.50 | 1.53 | 1.41 | 1.41 | 1.41 | -6.00% | 51,373 |
| Aug 25, 2025 | 1.48 | 1.53 | 1.42 | 1.50 | 1.50 | -0.66% | 132,807 |
| Aug 22, 2025 | 1.53 | 1.58 | 1.51 | 1.51 | 1.51 | 0.67% | 55,792 |
| Aug 21, 2025 | 1.50 | 1.58 | 1.48 | 1.50 | 1.50 | - | 54,221 |
| Aug 20, 2025 | 1.52 | 1.57 | 1.48 | 1.50 | 1.50 | - | 111,130 |
| Aug 19, 2025 | 1.55 | 1.58 | 1.50 | 1.50 | 1.50 | -1.96% | 62,246 |
| Aug 18, 2025 | 1.52 | 1.57 | 1.52 | 1.53 | 1.53 | 0.66% | 35,532 |
| Aug 15, 2025 | 1.61 | 1.64 | 1.52 | 1.52 | 1.52 | -5.00% | 55,414 |
| Aug 14, 2025 | 1.63 | 1.68 | 1.56 | 1.60 | 1.60 | -1.84% | 68,930 |
| Aug 13, 2025 | 1.65 | 1.68 | 1.62 | 1.63 | 1.63 | -1.21% | 12,088 |
| Aug 12, 2025 | 1.66 | 1.76 | 1.65 | 1.65 | 1.65 | 0.30% | 55,146 |
| Aug 11, 2025 | 1.63 | 1.66 | 1.52 | 1.65 | 1.65 | 0.92% | 90,720 |
| Aug 8, 2025 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | -1.21% | 15,067 |
| Aug 7, 2025 | 1.70 | 1.73 | 1.65 | 1.65 | 1.65 | -1.20% | 51,497 |
| Aug 6, 2025 | 1.71 | 1.74 | 1.65 | 1.67 | 1.67 | -5.65% | 35,887 |
| Aug 5, 2025 | 1.84 | 1.91 | 1.77 | 1.77 | 1.77 | -2.75% | 32,065 |
| Aug 4, 2025 | 1.84 | 1.89 | 1.78 | 1.82 | 1.82 | -3.19% | 61,962 |
| Aug 1, 2025 | 1.94 | 1.95 | 1.86 | 1.88 | 1.88 | -3.09% | 25,600 |
| Jul 31, 2025 | 2.13 | 2.20 | 1.94 | 1.94 | 1.94 | - | 118,973 |
| Jul 30, 2025 | 1.80 | 2.10 | 1.79 | 1.94 | 1.94 | 7.78% | 302,192 |
| Jul 29, 2025 | 1.83 | 1.99 | 1.76 | 1.80 | 1.80 | -2.17% | 85,873 |
| Jul 28, 2025 | 1.87 | 1.91 | 1.80 | 1.84 | 1.84 | -1.60% | 8,023 |
| Jul 25, 2025 | 1.79 | 1.87 | 1.76 | 1.87 | 1.87 | 4.47% | 20,168 |
| Jul 24, 2025 | 1.90 | 1.92 | 1.75 | 1.79 | 1.79 | -7.73% | 50,860 |
| Jul 23, 2025 | 1.99 | 2.00 | 1.83 | 1.94 | 1.94 | -1.02% | 38,731 |
| Jul 22, 2025 | 1.74 | 2.00 | 1.70 | 1.96 | 1.96 | 13.95% | 101,976 |
| Jul 21, 2025 | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | 2.38% | 14,011 |
| Jul 18, 2025 | 1.65 | 1.80 | 1.65 | 1.68 | 1.68 | 0.60% | 38,487 |
| Jul 17, 2025 | 1.65 | 1.75 | 1.65 | 1.67 | 1.67 | 1.21% | 92,642 |
| Jul 16, 2025 | 1.75 | 1.80 | 1.63 | 1.65 | 1.65 | -5.71% | 161,453 |
| Jul 15, 2025 | 1.79 | 1.89 | 1.75 | 1.75 | 1.75 | -1.69% | 94,229 |
| Jul 14, 2025 | 1.76 | 1.89 | 1.76 | 1.78 | 1.78 | 1.71% | 27,693 |
| Jul 11, 2025 | 1.79 | 1.83 | 1.75 | 1.75 | 1.75 | -3.85% | 17,288 |
| Jul 10, 2025 | 1.85 | 1.88 | 1.81 | 1.82 | 1.82 | -0.55% | 30,280 |
| Jul 9, 2025 | 1.79 | 1.83 | 1.76 | 1.83 | 1.83 | 1.67% | 32,206 |
| Jul 8, 2025 | 1.80 | 1.83 | 1.75 | 1.80 | 1.80 | 0.56% | 98,436 |
| Jul 7, 2025 | 1.90 | 1.91 | 1.79 | 1.79 | 1.79 | -7.25% | 34,435 |
| Jul 3, 2025 | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | - | 15,337 |
| Jul 2, 2025 | 1.93 | 1.96 | 1.93 | 1.93 | 1.93 | - | 38,769 |
| Jul 1, 2025 | 1.96 | 1.97 | 1.89 | 1.93 | 1.93 | -2.03% | 44,690 |
| Jun 30, 2025 | 1.90 | 1.99 | 1.90 | 1.97 | 1.97 | 5.91% | 86,448 |
| Jun 27, 2025 | 2.03 | 2.06 | 1.84 | 1.86 | 1.86 | -7.92% | 2,442,306 |
| Jun 26, 2025 | 2.09 | 2.09 | 2.00 | 2.02 | 2.02 | -3.35% | 63,845 |
| Jun 25, 2025 | 2.12 | 2.16 | 2.05 | 2.09 | 2.09 | -1.42% | 99,043 |