Caesarstone Ltd. (CSTE)
NASDAQ: CSTE · Real-Time Price · USD
1.680
+0.010 (0.60%)
At close: Jul 18, 2025, 4:00 PM
1.670
-0.010 (-0.60%)
After-hours: Jul 18, 2025, 4:04 PM EDT
Caesarstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 2.14 | 2.16 | 2.06 | 2.12 | 2.12 | - | 104,016 |
| Jun 23, 2025 | 2.00 | 2.24 | 2.00 | 2.12 | 2.12 | 7.07% | 195,376 |
| Jun 20, 2025 | 2.08 | 2.16 | 1.98 | 1.98 | 1.98 | -4.35% | 131,893 |
| Jun 18, 2025 | 1.93 | 2.09 | 1.89 | 2.07 | 2.07 | 6.70% | 103,855 |
| Jun 17, 2025 | 2.00 | 2.02 | 1.86 | 1.94 | 1.94 | -2.02% | 94,059 |
| Jun 16, 2025 | 1.72 | 2.00 | 1.65 | 1.98 | 1.98 | 13.79% | 118,626 |
| Jun 13, 2025 | 1.72 | 1.81 | 1.62 | 1.74 | 1.74 | - | 188,067 |
| Jun 12, 2025 | 1.97 | 1.98 | 1.73 | 1.74 | 1.74 | -11.68% | 77,782 |
| Jun 11, 2025 | 2.10 | 2.11 | 1.96 | 1.97 | 1.97 | -5.74% | 84,838 |
| Jun 10, 2025 | 1.96 | 2.11 | 1.96 | 2.09 | 2.09 | 6.63% | 147,116 |
| Jun 9, 2025 | 1.87 | 1.99 | 1.87 | 1.96 | 1.96 | 6.52% | 68,204 |
| 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 |