Caesarstone Ltd. (CSTE)
NASDAQ: CSTE · Real-Time Price · USD
1.710
-0.030 (-1.72%)
Dec 26, 2025, 4:00 PM EST - Market closed
Caesarstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 80,329 |
| 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% | 76,776 |
| 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% | 365,341 |
| Dec 5, 2025 | 1.90 | 1.90 | 1.76 | 1.82 | 1.82 | 4.00% | 252,525 |
| Dec 4, 2025 | 1.70 | 1.79 | 1.64 | 1.75 | 1.75 | 3.55% | 173,943 |
| 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% | 531,866 |
| Dec 1, 2025 | 1.54 | 1.92 | 1.47 | 1.87 | 1.87 | 24.67% | 1,224,330 |
| Nov 28, 2025 | 1.45 | 1.54 | 1.36 | 1.50 | 1.50 | 10.29% | 629,962 |
| Nov 26, 2025 | 1.22 | 1.50 | 1.21 | 1.36 | 1.36 | 17.24% | 1,269,553 |
| Nov 25, 2025 | 0.93 | 1.30 | 0.93 | 1.16 | 1.16 | 25.20% | 3,581,699 |
| 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 |
| Nov 4, 2025 | 1.13 | 1.18 | 1.05 | 1.05 | 1.05 | -8.70% | 264,325 |
| Nov 3, 2025 | 1.14 | 1.18 | 1.10 | 1.15 | 1.15 | 1.77% | 140,280 |
| Oct 31, 2025 | 1.17 | 1.21 | 1.10 | 1.13 | 1.13 | -4.24% | 79,870 |
| Oct 30, 2025 | 1.17 | 1.21 | 1.13 | 1.18 | 1.18 | 0.85% | 457,289 |
| Oct 29, 2025 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | -0.85% | 71,894 |
| Oct 28, 2025 | 1.28 | 1.28 | 1.17 | 1.18 | 1.18 | -3.28% | 229,726 |
| Oct 27, 2025 | 1.27 | 1.32 | 1.22 | 1.22 | 1.22 | -3.94% | 88,808 |
| Oct 24, 2025 | 1.22 | 1.40 | 1.20 | 1.27 | 1.27 | 4.96% | 231,593 |
| Oct 23, 2025 | 1.35 | 1.40 | 1.21 | 1.21 | 1.21 | -7.63% | 172,648 |
| Oct 22, 2025 | 1.39 | 1.48 | 1.30 | 1.31 | 1.31 | -5.76% | 121,795 |
| Oct 21, 2025 | 1.39 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 88,876 |
| Oct 20, 2025 | 1.48 | 1.48 | 1.36 | 1.40 | 1.40 | 2.19% | 114,877 |
| Oct 17, 2025 | 1.39 | 1.45 | 1.36 | 1.37 | 1.37 | -0.72% | 16,509 |
| Oct 16, 2025 | 1.50 | 1.50 | 1.38 | 1.38 | 1.38 | -6.12% | 107,312 |