Caesarstone Ltd. (CSTE)
NASDAQ: CSTE · Real-Time Price · USD
4.240
-0.090 (-2.08%)
Dec 3, 2024, 1:39 PM EST - Market open
Caesarstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |