Caesarstone Ltd. (CSTE)
NASDAQ: CSTE · Real-Time Price · USD
1.930
+0.170 (9.66%)
May 22, 2026, 4:00 PM EDT - Market closed
Caesarstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.76 | 1.94 | 1.74 | 1.93 | 1.93 | 9.66% | 235,910 |
| May 21, 2026 | 1.75 | 1.83 | 1.71 | 1.76 | 1.76 | 1.15% | 183,245 |
| May 20, 2026 | 1.62 | 1.81 | 1.61 | 1.74 | 1.74 | 7.41% | 234,723 |
| May 19, 2026 | 1.57 | 1.71 | 1.56 | 1.62 | 1.62 | -0.61% | 123,303 |
| May 18, 2026 | 1.73 | 1.77 | 1.57 | 1.63 | 1.63 | -5.23% | 190,482 |
| May 15, 2026 | 1.55 | 1.78 | 1.55 | 1.72 | 1.72 | 8.86% | 475,989 |
| May 14, 2026 | 1.49 | 1.66 | 1.48 | 1.58 | 1.58 | 6.04% | 144,534 |
| May 13, 2026 | 1.29 | 1.64 | 1.26 | 1.49 | 1.49 | 12.88% | 341,681 |
| May 12, 2026 | 1.35 | 1.43 | 1.32 | 1.32 | 1.32 | -3.65% | 151,625 |
| May 11, 2026 | 1.35 | 1.46 | 1.35 | 1.37 | 1.37 | -0.72% | 52,425 |
| May 8, 2026 | 1.38 | 1.42 | 1.32 | 1.38 | 1.38 | - | 54,129 |
| May 7, 2026 | 1.37 | 1.42 | 1.35 | 1.38 | 1.38 | -0.72% | 119,772 |
| May 6, 2026 | 1.29 | 1.40 | 1.26 | 1.39 | 1.39 | 10.32% | 186,328 |
| May 5, 2026 | 1.28 | 1.31 | 1.23 | 1.26 | 1.26 | -0.79% | 119,592 |
| May 4, 2026 | 1.27 | 1.34 | 1.21 | 1.27 | 1.27 | -0.78% | 149,161 |
| May 1, 2026 | 1.31 | 1.35 | 1.23 | 1.28 | 1.28 | -3.76% | 100,968 |
| Apr 30, 2026 | 1.34 | 1.38 | 1.32 | 1.33 | 1.33 | -0.75% | 70,990 |
| Apr 29, 2026 | 1.51 | 1.51 | 1.28 | 1.34 | 1.34 | -10.07% | 295,776 |
| Apr 28, 2026 | 1.60 | 1.62 | 1.46 | 1.49 | 1.49 | -9.15% | 237,959 |
| Apr 27, 2026 | 1.65 | 1.71 | 1.62 | 1.64 | 1.64 | -4.65% | 131,634 |
| Apr 24, 2026 | 1.67 | 1.78 | 1.61 | 1.72 | 1.72 | 1.78% | 108,448 |
| Apr 23, 2026 | 1.65 | 1.74 | 1.62 | 1.69 | 1.69 | 1.20% | 134,426 |
| Apr 22, 2026 | 1.70 | 1.74 | 1.66 | 1.67 | 1.67 | -0.60% | 56,231 |
| Apr 21, 2026 | 1.69 | 1.74 | 1.67 | 1.68 | 1.68 | 0.60% | 62,303 |
| Apr 20, 2026 | 1.65 | 1.73 | 1.59 | 1.67 | 1.67 | 1.21% | 130,109 |
| Apr 17, 2026 | 1.62 | 1.76 | 1.62 | 1.65 | 1.65 | 1.85% | 174,021 |
| Apr 16, 2026 | 1.66 | 1.66 | 1.55 | 1.62 | 1.62 | -1.22% | 101,791 |
| Apr 15, 2026 | 1.71 | 1.73 | 1.56 | 1.64 | 1.64 | -1.80% | 314,095 |
| Apr 14, 2026 | 1.59 | 1.74 | 1.59 | 1.67 | 1.67 | 7.74% | 168,942 |
| Apr 13, 2026 | 1.50 | 1.58 | 1.46 | 1.55 | 1.55 | -1.27% | 517,617 |
| Apr 10, 2026 | 1.41 | 1.58 | 1.39 | 1.57 | 1.57 | 10.56% | 741,339 |
| Apr 9, 2026 | 1.35 | 1.46 | 1.31 | 1.42 | 1.42 | 4.41% | 265,602 |
| Apr 8, 2026 | 1.25 | 1.37 | 1.19 | 1.36 | 1.36 | 11.48% | 482,567 |
| Apr 7, 2026 | 1.15 | 1.24 | 1.12 | 1.22 | 1.22 | 4.27% | 252,014 |
| Apr 6, 2026 | 1.12 | 1.20 | 1.09 | 1.17 | 1.17 | 5.41% | 337,937 |
| Apr 2, 2026 | 1.02 | 1.13 | 0.97 | 1.11 | 1.11 | 8.82% | 497,149 |
| Apr 1, 2026 | 1.05 | 1.12 | 1.00 | 1.02 | 1.02 | -4.67% | 373,487 |
| Mar 31, 2026 | 1.03 | 1.09 | 1.01 | 1.07 | 1.07 | 4.90% | 228,389 |
| Mar 30, 2026 | 1.02 | 1.08 | 0.99 | 1.02 | 1.02 | - | 115,462 |
| Mar 27, 2026 | 0.99 | 1.04 | 0.91 | 1.02 | 1.02 | 2.00% | 384,003 |
| Mar 26, 2026 | 1.12 | 1.13 | 0.96 | 1.00 | 1.00 | -11.50% | 270,613 |
| Mar 25, 2026 | 1.09 | 1.22 | 1.03 | 1.13 | 1.13 | 6.60% | 617,321 |
| Mar 24, 2026 | 1.08 | 1.12 | 1.01 | 1.06 | 1.06 | -6.19% | 360,321 |
| Mar 23, 2026 | 1.16 | 1.30 | 1.04 | 1.13 | 1.13 | 3.67% | 2,067,927 |
| Mar 20, 2026 | 0.79 | 1.16 | 0.78 | 1.09 | 1.09 | 31.79% | 4,196,217 |
| Mar 19, 2026 | 0.75 | 0.83 | 0.70 | 0.83 | 0.83 | 11.38% | 863,129 |
| Mar 18, 2026 | 0.65 | 0.83 | 0.64 | 0.74 | 0.74 | 13.81% | 3,060,337 |
| Mar 17, 2026 | 0.64 | 0.69 | 0.62 | 0.65 | 0.65 | -2.12% | 939,855 |
| Mar 16, 2026 | 0.58 | 0.69 | 0.58 | 0.67 | 0.67 | 7.83% | 1,807,371 |
| Mar 13, 2026 | 0.70 | 1.06 | 0.56 | 0.62 | 0.62 | -10.42% | 39,304,319 |