Caesarstone Ltd. (CSTE)
NASDAQ: CSTE · Real-Time Price · USD
4.250
+0.140 (3.41%)
Jan 14, 2025, 4:00 PM EST - Market closed
Caesarstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.18 | 4.28 | 4.16 | 4.25 | 4.25 | 3.41% | 21,045 |
| Jan 13, 2025 | 3.96 | 4.12 | 3.96 | 4.11 | 4.11 | 2.49% | 25,302 |
| Jan 10, 2025 | 4.10 | 4.11 | 4.00 | 4.01 | 4.01 | -3.61% | 45,021 |
| Jan 8, 2025 | 4.06 | 4.26 | 4.03 | 4.16 | 4.16 | -2.12% | 30,629 |
| Jan 7, 2025 | 4.33 | 4.36 | 4.20 | 4.25 | 4.25 | -1.16% | 39,609 |
| Jan 6, 2025 | 4.44 | 4.44 | 4.30 | 4.30 | 4.30 | -2.27% | 54,364 |
| Jan 3, 2025 | 4.52 | 4.54 | 4.35 | 4.40 | 4.40 | -1.57% | 45,877 |
| Jan 2, 2025 | 4.32 | 4.51 | 4.32 | 4.47 | 4.47 | 5.18% | 32,431 |
| Dec 31, 2024 | 4.41 | 4.43 | 4.25 | 4.25 | 4.25 | -2.52% | 87,055 |
| Dec 30, 2024 | 4.42 | 4.48 | 4.32 | 4.36 | 4.36 | -1.36% | 44,429 |
| Dec 27, 2024 | 4.53 | 4.59 | 4.39 | 4.42 | 4.42 | -2.86% | 31,404 |
| Dec 26, 2024 | 4.59 | 4.59 | 4.51 | 4.55 | 4.55 | 1.34% | 19,466 |
| Dec 24, 2024 | 4.41 | 4.61 | 4.38 | 4.49 | 4.49 | 1.58% | 24,819 |
| Dec 23, 2024 | 4.56 | 4.58 | 4.40 | 4.42 | 4.42 | -3.07% | 41,676 |
| Dec 20, 2024 | 4.59 | 4.66 | 4.46 | 4.56 | 4.56 | -1.08% | 118,428 |
| Dec 19, 2024 | 4.79 | 4.79 | 4.50 | 4.61 | 4.61 | -3.56% | 42,124 |
| Dec 18, 2024 | 4.71 | 4.97 | 4.61 | 4.78 | 4.78 | 1.70% | 73,555 |
| Dec 17, 2024 | 4.72 | 4.76 | 4.60 | 4.70 | 4.70 | -1.67% | 42,865 |
| Dec 16, 2024 | 4.93 | 4.93 | 4.63 | 4.78 | 4.78 | -3.04% | 85,288 |
| Dec 13, 2024 | 5.04 | 5.04 | 4.61 | 4.93 | 4.93 | -1.40% | 75,161 |
| Dec 12, 2024 | 4.97 | 5.04 | 4.89 | 5.00 | 5.00 | -0.20% | 64,997 |
| Dec 11, 2024 | 5.04 | 5.04 | 4.89 | 5.01 | 5.01 | 0.80% | 119,307 |
| Dec 10, 2024 | 4.91 | 4.99 | 4.88 | 4.97 | 4.97 | 1.02% | 82,350 |
| Dec 9, 2024 | 5.00 | 5.03 | 4.91 | 4.92 | 4.92 | -1.40% | 51,356 |
| Dec 6, 2024 | 4.76 | 5.04 | 4.68 | 4.99 | 4.99 | 5.72% | 56,662 |
| Dec 5, 2024 | 4.70 | 4.79 | 4.61 | 4.72 | 4.72 | -0.84% | 36,231 |
| Dec 4, 2024 | 4.50 | 4.77 | 4.40 | 4.76 | 4.76 | 11.87% | 131,840 |
| Dec 3, 2024 | 4.36 | 4.36 | 4.21 | 4.26 | 4.26 | -1.73% | 29,524 |
| Dec 2, 2024 | 4.37 | 4.41 | 4.24 | 4.33 | 4.33 | -1.37% | 33,019 |
| Nov 29, 2024 | 4.27 | 4.39 | 4.24 | 4.39 | 4.39 | 3.54% | 28,287 |
| Nov 27, 2024 | 4.26 | 4.26 | 4.16 | 4.24 | 4.24 | -0.24% | 15,934 |
| Nov 26, 2024 | 4.22 | 4.31 | 4.14 | 4.25 | 4.25 | 0.71% | 28,398 |
| Nov 25, 2024 | 4.17 | 4.26 | 4.12 | 4.22 | 4.22 | 1.93% | 30,644 |
| Nov 22, 2024 | 4.01 | 4.15 | 4.01 | 4.14 | 4.14 | 4.02% | 21,714 |
| Nov 21, 2024 | 3.85 | 4.00 | 3.80 | 3.98 | 3.98 | 3.92% | 15,436 |
| Nov 20, 2024 | 3.85 | 3.89 | 3.80 | 3.83 | 3.83 | -1.29% | 35,599 |
| Nov 19, 2024 | 3.85 | 3.90 | 3.82 | 3.88 | 3.88 | -0.77% | 25,487 |
| Nov 18, 2024 | 4.08 | 4.08 | 3.90 | 3.91 | 3.91 | -4.17% | 16,048 |
| Nov 15, 2024 | 4.04 | 4.12 | 3.97 | 4.08 | 4.08 | 2.26% | 46,175 |
| Nov 14, 2024 | 4.02 | 4.09 | 3.95 | 3.99 | 3.99 | 3.10% | 59,081 |
| Nov 13, 2024 | 4.01 | 4.01 | 3.82 | 3.87 | 3.87 | -8.94% | 58,101 |
| Nov 12, 2024 | 4.18 | 4.32 | 4.14 | 4.25 | 4.25 | -1.85% | 57,304 |
| Nov 11, 2024 | 4.31 | 4.41 | 4.10 | 4.33 | 4.33 | 1.41% | 44,295 |
| Nov 8, 2024 | 4.25 | 4.39 | 4.11 | 4.27 | 4.27 | 0.23% | 44,566 |
| Nov 7, 2024 | 4.36 | 4.57 | 4.22 | 4.26 | 4.26 | -2.07% | 89,149 |
| Nov 6, 2024 | 4.15 | 4.46 | 4.07 | 4.35 | 4.35 | 10.97% | 98,267 |
| Nov 5, 2024 | 4.13 | 4.14 | 3.89 | 3.92 | 3.92 | -5.54% | 103,225 |
| Nov 4, 2024 | 4.05 | 4.16 | 4.01 | 4.15 | 4.15 | 2.47% | 49,361 |
| Nov 1, 2024 | 4.12 | 4.15 | 3.90 | 4.05 | 4.05 | 0.50% | 39,274 |
| Oct 31, 2024 | 4.09 | 4.19 | 3.96 | 4.03 | 4.03 | -4.05% | 29,286 |
| Oct 30, 2024 | 4.20 | 4.29 | 4.14 | 4.20 | 4.20 | - | 25,797 |
| Oct 29, 2024 | 4.42 | 4.42 | 4.20 | 4.20 | 4.20 | -6.04% | 20,489 |
| Oct 28, 2024 | 4.42 | 4.49 | 4.42 | 4.47 | 4.47 | 2.29% | 21,159 |
| Oct 25, 2024 | 4.48 | 4.52 | 4.36 | 4.37 | 4.37 | -1.58% | 19,615 |
| Oct 24, 2024 | 4.44 | 4.48 | 4.37 | 4.44 | 4.44 | -0.22% | 12,805 |
| Oct 23, 2024 | 4.40 | 4.46 | 4.38 | 4.45 | 4.45 | 0.45% | 17,746 |
| Oct 22, 2024 | 4.37 | 4.47 | 4.34 | 4.43 | 4.43 | 0.68% | 57,445 |
| Oct 21, 2024 | 4.52 | 4.55 | 4.31 | 4.40 | 4.40 | -1.35% | 53,211 |
| Oct 18, 2024 | 4.39 | 4.50 | 4.31 | 4.46 | 4.46 | 1.13% | 33,626 |
| Oct 17, 2024 | 4.41 | 4.42 | 4.30 | 4.41 | 4.41 | -0.23% | 16,649 |
| Oct 16, 2024 | 4.39 | 4.42 | 4.29 | 4.42 | 4.42 | 1.38% | 71,392 |
| Oct 15, 2024 | 4.38 | 4.45 | 4.31 | 4.36 | 4.36 | -0.23% | 26,349 |
| Oct 14, 2024 | 4.50 | 4.55 | 4.28 | 4.37 | 4.37 | -3.74% | 29,994 |
| Oct 11, 2024 | 4.19 | 4.54 | 4.19 | 4.54 | 4.54 | 2.95% | 14,715 |
| Oct 10, 2024 | 4.44 | 4.53 | 4.36 | 4.41 | 4.41 | -1.34% | 13,907 |
| Oct 9, 2024 | 4.42 | 4.53 | 4.41 | 4.47 | 4.47 | 1.82% | 25,553 |
| Oct 8, 2024 | 4.59 | 4.59 | 4.31 | 4.39 | 4.39 | -4.36% | 30,119 |
| Oct 7, 2024 | 4.50 | 4.65 | 4.49 | 4.59 | 4.59 | 2.00% | 26,849 |
| Oct 4, 2024 | 4.57 | 4.63 | 4.44 | 4.50 | 4.50 | - | 12,490 |
| Oct 3, 2024 | 4.51 | 4.63 | 4.50 | 4.50 | 4.50 | -0.44% | 16,566 |
| Oct 2, 2024 | 4.48 | 4.58 | 4.47 | 4.52 | 4.52 | 0.89% | 10,662 |
| Oct 1, 2024 | 4.53 | 4.57 | 4.43 | 4.48 | 4.48 | -1.75% | 25,486 |
| Sep 30, 2024 | 4.70 | 4.70 | 4.50 | 4.56 | 4.56 | -0.22% | 16,673 |
| Sep 27, 2024 | 4.54 | 4.68 | 4.49 | 4.57 | 4.57 | 2.01% | 24,612 |
| Sep 26, 2024 | 4.63 | 4.63 | 4.47 | 4.48 | 4.48 | -1.97% | 38,154 |
| Sep 25, 2024 | 4.61 | 4.63 | 4.53 | 4.57 | 4.57 | -2.14% | 15,241 |
| Sep 24, 2024 | 4.63 | 4.87 | 4.63 | 4.67 | 4.67 | 0.86% | 30,122 |
| Sep 23, 2024 | 4.82 | 4.82 | 4.57 | 4.63 | 4.63 | -4.54% | 27,493 |
| Sep 20, 2024 | 4.65 | 4.90 | 4.64 | 4.85 | 4.85 | 0.62% | 167,325 |
| Sep 19, 2024 | 4.84 | 4.85 | 4.68 | 4.82 | 4.82 | 1.90% | 23,456 |
| Sep 18, 2024 | 4.61 | 4.82 | 4.53 | 4.73 | 4.73 | 2.38% | 23,355 |
| Sep 17, 2024 | 4.80 | 4.80 | 4.53 | 4.62 | 4.62 | -4.35% | 62,938 |
| Sep 16, 2024 | 4.80 | 4.85 | 4.73 | 4.83 | 4.83 | 0.63% | 11,839 |
| Sep 13, 2024 | 4.67 | 4.89 | 4.61 | 4.80 | 4.80 | 4.80% | 18,157 |
| Sep 12, 2024 | 4.53 | 4.70 | 4.45 | 4.58 | 4.58 | 1.78% | 32,027 |
| Sep 11, 2024 | 4.58 | 4.58 | 4.45 | 4.50 | 4.50 | -1.75% | 12,789 |
| Sep 10, 2024 | 4.66 | 4.73 | 4.46 | 4.58 | 4.58 | -1.72% | 28,425 |
| Sep 9, 2024 | 4.52 | 4.70 | 4.52 | 4.66 | 4.66 | 4.02% | 24,921 |
| Sep 6, 2024 | 4.56 | 4.62 | 4.41 | 4.48 | 4.48 | -1.54% | 53,580 |
| Sep 5, 2024 | 4.75 | 4.75 | 4.50 | 4.55 | 4.55 | -4.61% | 47,801 |
| Sep 4, 2024 | 4.74 | 4.93 | 4.70 | 4.77 | 4.77 | - | 25,685 |
| Sep 3, 2024 | 4.90 | 5.02 | 4.73 | 4.77 | 4.77 | -2.65% | 42,914 |
| Aug 30, 2024 | 4.92 | 5.28 | 4.82 | 4.90 | 4.90 | -1.01% | 29,721 |
| Aug 29, 2024 | 4.94 | 5.05 | 4.93 | 4.95 | 4.95 | 0.41% | 62,803 |
| Aug 28, 2024 | 4.96 | 5.03 | 4.90 | 4.93 | 4.93 | -0.60% | 29,032 |
| Aug 27, 2024 | 5.15 | 5.15 | 4.92 | 4.96 | 4.96 | -4.25% | 23,951 |
| Aug 26, 2024 | 4.93 | 5.22 | 4.80 | 5.18 | 5.18 | 5.71% | 132,190 |
| Aug 23, 2024 | 4.66 | 4.94 | 4.66 | 4.90 | 4.90 | 6.52% | 33,747 |
| Aug 22, 2024 | 4.58 | 4.71 | 4.43 | 4.60 | 4.60 | 0.22% | 90,389 |
| Aug 21, 2024 | 4.50 | 4.65 | 4.46 | 4.59 | 4.59 | 2.91% | 30,749 |