Caesarstone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	1.81	1.85	1.80	1.84	1.84	2.22%	66,231
Jun 5, 2025	1.82	1.93	1.78	1.80	1.80	-	140,548
Jun 4, 2025	1.75	1.80	1.72	1.80	1.80	4.65%	131,234
Jun 3, 2025	1.71	1.75	1.68	1.72	1.72	-	203,086
Jun 2, 2025	1.71	1.74	1.68	1.72	1.72	1.18%	260,502
May 30, 2025	1.77	1.80	1.67	1.70	1.70	-2.86%	79,095
May 29, 2025	1.84	1.89	1.72	1.75	1.75	-4.89%	502,931
May 28, 2025	1.81	1.93	1.76	1.84	1.84	0.55%	789,636
May 27, 2025	1.81	1.86	1.78	1.83	1.83	2.81%	162,913
May 23, 2025	1.77	1.86	1.72	1.78	1.78	-0.56%	182,254
May 22, 2025	1.77	1.90	1.73	1.79	1.79	-0.56%	187,834
May 21, 2025	1.89	1.93	1.78	1.80	1.80	-5.76%	90,963
May 20, 2025	2.02	2.02	1.90	1.91	1.91	-5.91%	42,559
May 19, 2025	2.01	2.10	1.98	2.03	2.03	-1.93%	56,176
May 16, 2025	2.09	2.13	1.99	2.07	2.07	-0.96%	165,811
May 15, 2025	2.10	2.14	2.07	2.09	2.09	-	74,275
May 14, 2025	2.10	2.18	2.06	2.09	2.09	-1.88%	67,364
May 13, 2025	2.17	2.17	2.08	2.13	2.13	-0.47%	77,324
May 12, 2025	2.23	2.25	2.12	2.14	2.14	-0.93%	73,091
May 9, 2025	2.21	2.27	2.10	2.16	2.16	-2.04%	75,282
May 8, 2025	2.28	2.35	2.20	2.21	2.21	-2.65%	46,349
May 7, 2025	2.57	2.57	2.20	2.27	2.27	-8.30%	135,288
May 6, 2025	2.48	2.60	2.42	2.47	2.47	-1.98%	168,405
May 5, 2025	2.60	2.62	2.49	2.52	2.52	-1.95%	55,069
May 2, 2025	2.50	2.61	2.47	2.57	2.57	2.80%	34,254
May 1, 2025	2.59	2.59	2.49	2.50	2.50	-3.47%	91,840
Apr 30, 2025	2.74	2.79	2.59	2.59	2.59	-7.50%	58,882
Apr 29, 2025	2.74	2.81	2.66	2.80	2.80	2.56%	67,488
Apr 28, 2025	2.81	2.82	2.60	2.73	2.73	-3.53%	69,862
Apr 25, 2025	2.86	2.91	2.78	2.83	2.83	-1.05%	72,565
Apr 24, 2025	2.82	2.89	2.78	2.86	2.86	2.88%	51,140
Apr 23, 2025	3.06	3.10	2.78	2.78	2.78	-7.64%	79,780
Apr 22, 2025	3.10	3.11	2.99	3.01	3.01	-1.31%	66,941
Apr 21, 2025	3.00	3.13	3.00	3.05	3.05	1.33%	94,917
Apr 17, 2025	3.00	3.07	2.88	3.01	3.01	-0.33%	189,279
Apr 16, 2025	2.85	3.04	2.83	3.02	3.02	6.34%	65,340
Apr 15, 2025	3.18	3.26	2.81	2.84	2.84	-9.84%	106,716
Apr 14, 2025	3.04	3.25	3.04	3.15	3.15	6.06%	152,806
Apr 11, 2025	2.75	3.00	2.55	2.97	2.97	6.07%	147,298
Apr 10, 2025	2.75	2.92	2.75	2.80	2.80	-0.71%	123,777
Apr 9, 2025	2.34	2.84	2.34	2.82	2.82	17.99%	132,439
Apr 8, 2025	2.62	2.70	2.38	2.39	2.39	-5.16%	189,396
Apr 7, 2025	2.50	2.89	2.40	2.52	2.52	-1.56%	146,529
Apr 4, 2025	2.33	2.60	2.32	2.56	2.56	7.56%	237,116
Apr 3, 2025	2.39	2.56	2.25	2.38	2.38	-3.25%	121,768
Apr 2, 2025	2.41	2.56	2.36	2.46	2.46	0.82%	151,143
Apr 1, 2025	2.40	2.50	2.35	2.44	2.44	0.41%	67,089
Mar 31, 2025	2.44	2.45	2.40	2.43	2.43	-	54,095
Mar 28, 2025	2.53	2.53	2.42	2.43	2.43	-3.95%	83,244
Mar 27, 2025	2.51	2.56	2.51	2.53	2.53	0.80%	64,743