Caesarstone Ltd. (CSTE)
NASDAQ: CSTE · Real-Time Price · USD
1.860
-0.160 (-7.92%)
Jun 27, 2025, 4:00 PM - Market closed
Caesarstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.03 | 2.06 | 1.84 | 1.86 | 1.86 | -7.92% | 2,442,306 |
| Jun 26, 2025 | 2.09 | 2.09 | 2.00 | 2.02 | 2.02 | -3.35% | 63,845 |
| Jun 25, 2025 | 2.12 | 2.16 | 2.05 | 2.09 | 2.09 | -1.42% | 99,043 |
| Jun 24, 2025 | 2.14 | 2.16 | 2.06 | 2.12 | 2.12 | - | 104,016 |
| Jun 23, 2025 | 2.00 | 2.24 | 2.00 | 2.12 | 2.12 | 7.07% | 195,376 |
| Jun 20, 2025 | 2.08 | 2.16 | 1.98 | 1.98 | 1.98 | -4.35% | 131,893 |
| Jun 18, 2025 | 1.93 | 2.09 | 1.89 | 2.07 | 2.07 | 6.70% | 103,855 |
| Jun 17, 2025 | 2.00 | 2.02 | 1.86 | 1.94 | 1.94 | -2.02% | 94,059 |
| Jun 16, 2025 | 1.72 | 2.00 | 1.65 | 1.98 | 1.98 | 13.79% | 118,626 |
| Jun 13, 2025 | 1.72 | 1.81 | 1.62 | 1.74 | 1.74 | - | 188,067 |
| Jun 12, 2025 | 1.97 | 1.98 | 1.73 | 1.74 | 1.74 | -11.68% | 77,782 |
| Jun 11, 2025 | 2.10 | 2.11 | 1.96 | 1.97 | 1.97 | -5.74% | 84,838 |
| Jun 10, 2025 | 1.96 | 2.11 | 1.96 | 2.09 | 2.09 | 6.63% | 147,116 |
| Jun 9, 2025 | 1.87 | 1.99 | 1.87 | 1.96 | 1.96 | 6.52% | 68,204 |
| Jun 6, 2025 | 1.81 | 1.85 | 1.80 | 1.84 | 1.84 | 2.22% | 66,231 |
| Jun 5, 2025 | 1.82 | 1.93 | 1.78 | 1.80 | 1.80 | - | 140,548 |
| Jun 4, 2025 | 1.75 | 1.80 | 1.72 | 1.80 | 1.80 | 4.65% | 131,234 |
| Jun 3, 2025 | 1.71 | 1.75 | 1.68 | 1.72 | 1.72 | - | 203,086 |
| Jun 2, 2025 | 1.71 | 1.74 | 1.68 | 1.72 | 1.72 | 1.18% | 260,502 |
| May 30, 2025 | 1.77 | 1.80 | 1.67 | 1.70 | 1.70 | -2.86% | 79,095 |
| May 29, 2025 | 1.84 | 1.89 | 1.72 | 1.75 | 1.75 | -4.89% | 502,931 |
| May 28, 2025 | 1.81 | 1.93 | 1.76 | 1.84 | 1.84 | 0.55% | 789,636 |
| May 27, 2025 | 1.81 | 1.86 | 1.78 | 1.83 | 1.83 | 2.81% | 162,913 |
| May 23, 2025 | 1.77 | 1.86 | 1.72 | 1.78 | 1.78 | -0.56% | 182,254 |
| May 22, 2025 | 1.77 | 1.90 | 1.73 | 1.79 | 1.79 | -0.56% | 187,834 |
| May 21, 2025 | 1.89 | 1.93 | 1.78 | 1.80 | 1.80 | -5.76% | 90,963 |
| May 20, 2025 | 2.02 | 2.02 | 1.90 | 1.91 | 1.91 | -5.91% | 42,559 |
| May 19, 2025 | 2.01 | 2.10 | 1.98 | 2.03 | 2.03 | -1.93% | 56,176 |
| May 16, 2025 | 2.09 | 2.13 | 1.99 | 2.07 | 2.07 | -0.96% | 165,811 |
| May 15, 2025 | 2.10 | 2.14 | 2.07 | 2.09 | 2.09 | - | 74,275 |
| May 14, 2025 | 2.10 | 2.18 | 2.06 | 2.09 | 2.09 | -1.88% | 67,364 |
| May 13, 2025 | 2.17 | 2.17 | 2.08 | 2.13 | 2.13 | -0.47% | 77,324 |
| May 12, 2025 | 2.23 | 2.25 | 2.12 | 2.14 | 2.14 | -0.93% | 73,091 |
| May 9, 2025 | 2.21 | 2.27 | 2.10 | 2.16 | 2.16 | -2.04% | 75,282 |
| May 8, 2025 | 2.28 | 2.35 | 2.20 | 2.21 | 2.21 | -2.65% | 46,349 |
| May 7, 2025 | 2.57 | 2.57 | 2.20 | 2.27 | 2.27 | -8.30% | 135,288 |
| May 6, 2025 | 2.48 | 2.60 | 2.42 | 2.47 | 2.47 | -1.98% | 168,405 |
| May 5, 2025 | 2.60 | 2.62 | 2.49 | 2.52 | 2.52 | -1.95% | 55,069 |
| May 2, 2025 | 2.50 | 2.61 | 2.47 | 2.57 | 2.57 | 2.80% | 34,254 |
| May 1, 2025 | 2.59 | 2.59 | 2.49 | 2.50 | 2.50 | -3.47% | 91,840 |
| Apr 30, 2025 | 2.74 | 2.79 | 2.59 | 2.59 | 2.59 | -7.50% | 58,882 |
| Apr 29, 2025 | 2.74 | 2.81 | 2.66 | 2.80 | 2.80 | 2.56% | 67,488 |
| Apr 28, 2025 | 2.81 | 2.82 | 2.60 | 2.73 | 2.73 | -3.53% | 69,862 |
| Apr 25, 2025 | 2.86 | 2.91 | 2.78 | 2.83 | 2.83 | -1.05% | 72,565 |
| Apr 24, 2025 | 2.82 | 2.89 | 2.78 | 2.86 | 2.86 | 2.88% | 51,140 |
| Apr 23, 2025 | 3.06 | 3.10 | 2.78 | 2.78 | 2.78 | -7.64% | 79,780 |
| Apr 22, 2025 | 3.10 | 3.11 | 2.99 | 3.01 | 3.01 | -1.31% | 66,941 |
| Apr 21, 2025 | 3.00 | 3.13 | 3.00 | 3.05 | 3.05 | 1.33% | 94,917 |
| Apr 17, 2025 | 3.00 | 3.07 | 2.88 | 3.01 | 3.01 | -0.33% | 189,279 |
| Apr 16, 2025 | 2.85 | 3.04 | 2.83 | 3.02 | 3.02 | 6.34% | 65,340 |