Caesarstone Ltd. (CSTE)
NASDAQ: CSTE · Real-Time Price · USD
4.500
0.00 (0.00%)
Oct 4, 2024, 4:00 PM EDT - Market closed
Caesarstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2024 | 4.41 | 4.53 | 4.41 | 4.46 | 4.46 | 0.90% | 32,009 |
| Aug 19, 2024 | 4.30 | 4.49 | 4.30 | 4.42 | 4.42 | 1.14% | 62,420 |
| Aug 16, 2024 | 4.66 | 4.67 | 4.36 | 4.37 | 4.37 | -6.22% | 86,626 |
| Aug 15, 2024 | 4.69 | 4.70 | 4.50 | 4.66 | 4.66 | 0.43% | 75,000 |
| Aug 14, 2024 | 4.60 | 4.65 | 4.50 | 4.64 | 4.64 | 1.31% | 53,721 |
| Aug 13, 2024 | 4.60 | 4.62 | 4.32 | 4.58 | 4.58 | 7.51% | 107,098 |
| Aug 12, 2024 | 4.67 | 4.67 | 4.25 | 4.26 | 4.26 | -9.75% | 76,712 |
| Aug 9, 2024 | 4.87 | 4.87 | 4.72 | 4.72 | 4.72 | -1.26% | 30,891 |
| Aug 8, 2024 | 4.71 | 4.78 | 4.36 | 4.78 | 4.78 | -1.65% | 101,608 |
| Aug 7, 2024 | 5.36 | 5.51 | 4.68 | 4.86 | 4.86 | -7.43% | 115,992 |
| Aug 6, 2024 | 5.30 | 5.49 | 5.20 | 5.25 | 5.25 | - | 95,292 |
| Aug 5, 2024 | 5.33 | 5.50 | 5.25 | 5.25 | 5.25 | -8.22% | 78,952 |
| Aug 2, 2024 | 5.94 | 5.94 | 5.60 | 5.72 | 5.72 | -6.69% | 73,553 |
| Aug 1, 2024 | 6.39 | 6.54 | 5.96 | 6.13 | 6.13 | -3.31% | 145,696 |
| Jul 31, 2024 | 6.24 | 6.38 | 5.92 | 6.34 | 6.34 | 3.59% | 294,727 |
| Jul 30, 2024 | 6.07 | 6.18 | 6.04 | 6.12 | 6.12 | 1.32% | 66,470 |
| Jul 29, 2024 | 6.13 | 6.15 | 5.91 | 6.04 | 6.04 | -1.31% | 89,379 |
| Jul 26, 2024 | 5.97 | 6.13 | 5.97 | 6.12 | 6.12 | 3.20% | 67,492 |
| Jul 25, 2024 | 5.94 | 5.97 | 5.80 | 5.93 | 5.93 | 1.02% | 75,045 |
| Jul 24, 2024 | 5.82 | 5.89 | 5.55 | 5.87 | 5.87 | 0.69% | 136,876 |
| Jul 23, 2024 | 5.75 | 5.90 | 5.67 | 5.83 | 5.83 | 1.04% | 42,596 |
| Jul 22, 2024 | 5.41 | 5.80 | 5.35 | 5.77 | 5.77 | 7.45% | 93,995 |
| Jul 19, 2024 | 5.62 | 5.66 | 5.37 | 5.37 | 5.37 | -3.59% | 41,323 |
| Jul 18, 2024 | 5.69 | 5.76 | 5.46 | 5.57 | 5.57 | -2.28% | 70,233 |
| Jul 17, 2024 | 5.80 | 5.83 | 5.55 | 5.70 | 5.70 | -1.55% | 81,319 |
| Jul 16, 2024 | 5.75 | 5.82 | 5.66 | 5.79 | 5.79 | 1.22% | 60,424 |
| Jul 15, 2024 | 5.65 | 5.75 | 5.44 | 5.72 | 5.72 | 1.96% | 111,001 |
| Jul 12, 2024 | 5.48 | 5.63 | 5.45 | 5.61 | 5.61 | 3.70% | 78,648 |
| Jul 11, 2024 | 5.22 | 5.43 | 5.22 | 5.41 | 5.41 | 5.46% | 80,115 |
| Jul 10, 2024 | 5.40 | 5.45 | 5.09 | 5.13 | 5.13 | -4.11% | 200,004 |
| Jul 9, 2024 | 5.23 | 5.40 | 5.23 | 5.35 | 5.35 | 2.29% | 93,944 |
| Jul 8, 2024 | 4.73 | 5.26 | 4.73 | 5.23 | 5.23 | 11.75% | 93,085 |
| Jul 5, 2024 | 4.78 | 4.88 | 4.67 | 4.68 | 4.68 | -2.50% | 113,085 |
| Jul 3, 2024 | 4.91 | 4.91 | 4.80 | 4.80 | 4.80 | -1.23% | 25,550 |
| Jul 2, 2024 | 4.88 | 4.95 | 4.82 | 4.86 | 4.86 | -1.82% | 57,405 |
| Jul 1, 2024 | 4.94 | 5.06 | 4.80 | 4.95 | 4.95 | -1.00% | 119,663 |
| Jun 28, 2024 | 5.21 | 5.38 | 4.87 | 5.00 | 5.00 | -2.15% | 3,033,920 |
| Jun 27, 2024 | 5.01 | 5.30 | 4.98 | 5.11 | 5.11 | 2.40% | 141,860 |
| Jun 26, 2024 | 4.90 | 5.09 | 4.82 | 4.99 | 4.99 | 1.42% | 129,788 |
| Jun 25, 2024 | 5.12 | 5.12 | 4.89 | 4.92 | 4.92 | -3.53% | 84,174 |
| Jun 24, 2024 | 5.05 | 5.16 | 4.91 | 5.10 | 5.10 | - | 118,554 |
| Jun 21, 2024 | 5.19 | 5.28 | 5.03 | 5.10 | 5.10 | -0.58% | 54,469 |
| Jun 20, 2024 | 5.29 | 5.57 | 5.06 | 5.13 | 5.13 | -3.57% | 78,275 |
| Jun 18, 2024 | 5.33 | 5.51 | 5.21 | 5.32 | 5.32 | -0.19% | 61,338 |
| Jun 17, 2024 | 5.75 | 5.77 | 5.23 | 5.33 | 5.33 | -7.14% | 71,576 |
| Jun 14, 2024 | 5.38 | 5.82 | 5.38 | 5.74 | 5.74 | 1.95% | 63,902 |
| Jun 13, 2024 | 5.50 | 5.68 | 5.40 | 5.63 | 5.63 | 3.87% | 45,354 |
| Jun 12, 2024 | 5.51 | 5.53 | 5.36 | 5.42 | 5.42 | 0.18% | 52,523 |
| Jun 11, 2024 | 5.55 | 5.65 | 5.39 | 5.41 | 5.41 | -3.22% | 59,427 |
| Jun 10, 2024 | 5.25 | 5.66 | 5.25 | 5.59 | 5.59 | 2.57% | 48,941 |
| Jun 7, 2024 | 5.73 | 5.75 | 5.43 | 5.45 | 5.45 | -4.72% | 50,495 |
| Jun 6, 2024 | 5.78 | 5.80 | 5.67 | 5.72 | 5.72 | -1.89% | 37,446 |
| Jun 5, 2024 | 5.62 | 5.85 | 5.57 | 5.83 | 5.83 | 2.82% | 42,026 |
| Jun 4, 2024 | 5.70 | 5.89 | 5.61 | 5.67 | 5.67 | -1.39% | 41,009 |
| Jun 3, 2024 | 6.00 | 6.04 | 5.60 | 5.75 | 5.75 | -3.85% | 75,229 |
| May 31, 2024 | 5.79 | 5.99 | 5.70 | 5.98 | 5.98 | 3.46% | 72,691 |
| May 30, 2024 | 5.68 | 5.83 | 5.68 | 5.78 | 5.78 | 1.76% | 33,022 |
| May 29, 2024 | 5.81 | 5.90 | 5.54 | 5.68 | 5.68 | -1.56% | 73,427 |
| May 28, 2024 | 5.84 | 5.95 | 5.58 | 5.77 | 5.77 | -1.20% | 79,427 |
| May 24, 2024 | 5.80 | 5.88 | 5.20 | 5.84 | 5.84 | 0.52% | 207,851 |
| May 23, 2024 | 5.90 | 5.93 | 5.60 | 5.81 | 5.81 | -1.53% | 86,184 |
| May 22, 2024 | 5.92 | 5.96 | 5.78 | 5.90 | 5.90 | -0.84% | 45,529 |
| May 21, 2024 | 5.99 | 6.05 | 5.85 | 5.95 | 5.95 | -0.50% | 144,376 |
| May 20, 2024 | 6.36 | 6.38 | 5.98 | 5.98 | 5.98 | -6.27% | 84,174 |
| May 17, 2024 | 6.29 | 6.38 | 6.23 | 6.38 | 6.38 | 0.47% | 87,793 |
| May 16, 2024 | 6.39 | 6.43 | 6.23 | 6.35 | 6.35 | -1.24% | 92,410 |
| May 15, 2024 | 6.37 | 6.51 | 6.27 | 6.43 | 6.43 | 0.78% | 54,290 |
| May 14, 2024 | 6.23 | 6.44 | 6.23 | 6.38 | 6.38 | 0.79% | 54,424 |