Caesarstone Ltd. (CSTE)
NASDAQ: CSTE · Real-Time Price · USD
1.470
-0.080 (-5.16%)
At close: Oct 10, 2025, 4:00 PM EDT
1.460
-0.010 (-0.68%)
After-hours: Oct 10, 2025, 7:22 PM EDT
Caesarstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.54 | 1.58 | 1.46 | 1.47 | 1.47 | -5.16% | 60,031 |
| Oct 9, 2025 | 1.55 | 1.63 | 1.52 | 1.55 | 1.55 | 1.97% | 89,810 |
| Oct 8, 2025 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 24,065 |
| Oct 7, 2025 | 1.64 | 1.67 | 1.51 | 1.54 | 1.54 | -2.53% | 60,999 |
| Oct 6, 2025 | 1.61 | 1.70 | 1.56 | 1.58 | 1.58 | -0.63% | 41,868 |
| Oct 3, 2025 | 1.59 | 1.66 | 1.56 | 1.59 | 1.59 | 3.25% | 56,419 |
| Oct 2, 2025 | 1.55 | 1.60 | 1.53 | 1.54 | 1.54 | - | 51,156 |
| Oct 1, 2025 | 1.60 | 1.69 | 1.53 | 1.54 | 1.54 | -3.14% | 39,088 |
| Sep 30, 2025 | 1.58 | 1.63 | 1.51 | 1.59 | 1.59 | 6.00% | 36,876 |
| Sep 29, 2025 | 1.49 | 1.55 | 1.47 | 1.50 | 1.50 | 2.04% | 36,964 |
| Sep 26, 2025 | 1.49 | 1.55 | 1.44 | 1.47 | 1.47 | -1.34% | 76,041 |
| Sep 25, 2025 | 1.52 | 1.58 | 1.48 | 1.49 | 1.49 | -3.87% | 35,728 |
| Sep 24, 2025 | 1.53 | 1.61 | 1.50 | 1.55 | 1.55 | - | 85,850 |
| Sep 23, 2025 | 1.57 | 1.66 | 1.54 | 1.55 | 1.55 | -2.52% | 42,076 |
| Sep 22, 2025 | 1.63 | 1.80 | 1.55 | 1.59 | 1.59 | -0.63% | 76,623 |
| Sep 19, 2025 | 1.58 | 1.76 | 1.56 | 1.60 | 1.60 | 2.56% | 109,144 |
| Sep 18, 2025 | 1.53 | 1.75 | 1.51 | 1.56 | 1.56 | 4.70% | 154,352 |
| Sep 17, 2025 | 1.52 | 1.54 | 1.43 | 1.49 | 1.49 | -1.32% | 140,869 |
| Sep 16, 2025 | 1.42 | 1.54 | 1.42 | 1.51 | 1.51 | 7.86% | 99,536 |
| Sep 15, 2025 | 1.40 | 1.46 | 1.39 | 1.40 | 1.40 | - | 86,750 |
| Sep 12, 2025 | 1.44 | 1.47 | 1.40 | 1.40 | 1.40 | -2.78% | 41,338 |
| Sep 11, 2025 | 1.46 | 1.51 | 1.42 | 1.44 | 1.44 | -1.37% | 17,389 |
| Sep 10, 2025 | 1.41 | 1.53 | 1.39 | 1.46 | 1.46 | 5.04% | 93,298 |
| Sep 9, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | - | 25,177 |
| Sep 8, 2025 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | -1.42% | 16,027 |
| Sep 5, 2025 | 1.40 | 1.47 | 1.39 | 1.41 | 1.41 | 1.44% | 24,127 |
| Sep 4, 2025 | 1.38 | 1.41 | 1.35 | 1.39 | 1.39 | 1.46% | 22,131 |
| 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 |