Caesarstone Ltd. (CSTE)
NASDAQ: CSTE · Real-Time Price · USD
2.000
-0.110 (-5.21%)
Jan 16, 2026, 4:00 PM EST - Market closed
Caesarstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 1.89 | 2.14 | 1.86 | 2.06 | 2.06 | 8.42% | 132,341 |
| Jan 8, 2026 | 1.98 | 2.00 | 1.84 | 1.90 | 1.90 | -5.00% | 55,058 |
| Jan 7, 2026 | 1.92 | 2.02 | 1.79 | 2.00 | 2.00 | 4.71% | 142,429 |
| Jan 6, 2026 | 1.88 | 1.91 | 1.78 | 1.91 | 1.91 | 3.24% | 71,915 |
| Jan 5, 2026 | 1.78 | 1.89 | 1.76 | 1.85 | 1.85 | 6.94% | 81,986 |
| Jan 2, 2026 | 1.91 | 2.03 | 1.67 | 1.73 | 1.73 | -6.99% | 106,261 |
| Dec 31, 2025 | 1.94 | 2.04 | 1.73 | 1.86 | 1.86 | -2.11% | 99,548 |
| Dec 30, 2025 | 1.79 | 2.05 | 1.76 | 1.90 | 1.90 | 6.15% | 269,243 |
| Dec 29, 2025 | 1.65 | 1.79 | 1.65 | 1.79 | 1.79 | 4.68% | 59,059 |
| Dec 26, 2025 | 1.70 | 1.75 | 1.68 | 1.71 | 1.71 | -1.72% | 25,630 |
| Dec 24, 2025 | 1.77 | 1.79 | 1.69 | 1.74 | 1.74 | - | 56,535 |
| Dec 23, 2025 | 1.70 | 1.79 | 1.68 | 1.74 | 1.74 | 3.57% | 103,874 |
| Dec 22, 2025 | 1.77 | 1.88 | 1.64 | 1.68 | 1.68 | -6.15% | 55,258 |
| Dec 19, 2025 | 1.76 | 1.79 | 1.70 | 1.79 | 1.79 | 4.07% | 80,331 |
| Dec 18, 2025 | 1.62 | 1.78 | 1.53 | 1.72 | 1.72 | 7.50% | 80,416 |
| Dec 17, 2025 | 1.64 | 1.75 | 1.59 | 1.60 | 1.60 | -3.03% | 77,206 |
| Dec 16, 2025 | 1.53 | 1.72 | 1.53 | 1.65 | 1.65 | 6.45% | 109,162 |
| Dec 15, 2025 | 1.63 | 1.63 | 1.48 | 1.55 | 1.55 | -1.27% | 127,117 |
| Dec 12, 2025 | 1.65 | 1.74 | 1.56 | 1.57 | 1.57 | -5.42% | 114,237 |
| Dec 11, 2025 | 1.80 | 1.80 | 1.64 | 1.66 | 1.66 | -6.21% | 296,434 |
| Dec 10, 2025 | 1.84 | 1.88 | 1.74 | 1.77 | 1.77 | -4.84% | 77,376 |
| Dec 9, 2025 | 1.86 | 1.95 | 1.84 | 1.86 | 1.86 | 0.54% | 235,136 |
| Dec 8, 2025 | 1.82 | 1.94 | 1.81 | 1.85 | 1.85 | 1.65% | 375,363 |
| Dec 5, 2025 | 1.90 | 1.90 | 1.76 | 1.82 | 1.82 | 4.00% | 253,015 |
| Dec 4, 2025 | 1.70 | 1.79 | 1.64 | 1.75 | 1.75 | 3.55% | 178,943 |
| Dec 3, 2025 | 1.62 | 1.73 | 1.55 | 1.69 | 1.69 | 4.32% | 182,737 |
| Dec 2, 2025 | 1.93 | 1.94 | 1.55 | 1.62 | 1.62 | -13.37% | 532,396 |
| Dec 1, 2025 | 1.54 | 1.92 | 1.47 | 1.87 | 1.87 | 24.67% | 1,243,867 |
| Nov 28, 2025 | 1.45 | 1.54 | 1.36 | 1.50 | 1.50 | 10.29% | 641,829 |
| Nov 26, 2025 | 1.22 | 1.50 | 1.21 | 1.36 | 1.36 | 17.24% | 1,288,003 |
| Nov 25, 2025 | 0.93 | 1.30 | 0.93 | 1.16 | 1.16 | 25.20% | 3,606,781 |
| Nov 24, 2025 | 0.88 | 0.97 | 0.88 | 0.93 | 0.93 | 7.86% | 180,654 |
| Nov 21, 2025 | 0.90 | 0.97 | 0.86 | 0.86 | 0.86 | -2.22% | 318,510 |
| Nov 20, 2025 | 0.92 | 0.98 | 0.87 | 0.88 | 0.88 | -4.93% | 205,678 |
| Nov 19, 2025 | 1.05 | 1.05 | 0.91 | 0.92 | 0.92 | -4.69% | 180,807 |
| Nov 18, 2025 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -2.06% | 149,689 |
| Nov 17, 2025 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | - | 212,326 |
| Nov 14, 2025 | 0.99 | 1.02 | 0.97 | 0.99 | 0.99 | 0.02% | 85,630 |
| Nov 13, 2025 | 1.02 | 1.09 | 0.98 | 0.99 | 0.99 | -0.05% | 313,449 |
| Nov 12, 2025 | 1.00 | 1.02 | 0.94 | 0.99 | 0.99 | -3.85% | 311,860 |
| Nov 11, 2025 | 0.96 | 1.17 | 0.96 | 1.03 | 1.03 | 5.96% | 393,815 |
| Nov 10, 2025 | 0.99 | 1.05 | 0.97 | 0.97 | 0.97 | -1.95% | 237,660 |
| Nov 7, 2025 | 1.00 | 1.05 | 0.94 | 0.99 | 0.99 | 0.14% | 481,287 |
| Nov 6, 2025 | 1.05 | 1.06 | 0.98 | 0.99 | 0.99 | -7.48% | 331,086 |
| Nov 5, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | 1.90% | 54,650 |