Caesarstone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	98,860
Apr 30, 2026	1.34	1.38	1.32	1.33	1.33	-0.75%	70,943
Apr 29, 2026	1.51	1.51	1.28	1.34	1.34	-10.07%	295,490
Apr 28, 2026	1.60	1.62	1.46	1.49	1.49	-9.15%	237,878
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%	134,311
Apr 22, 2026	1.70	1.74	1.66	1.67	1.67	-0.60%	56,208
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%	130,049
Apr 17, 2026	1.62	1.76	1.62	1.65	1.65	1.85%	172,456
Apr 16, 2026	1.66	1.66	1.55	1.62	1.62	-1.22%	100,582
Apr 15, 2026	1.71	1.73	1.56	1.64	1.64	-1.80%	310,051
Apr 14, 2026	1.59	1.74	1.59	1.67	1.67	7.74%	168,643
Apr 13, 2026	1.50	1.58	1.46	1.55	1.55	-1.27%	517,607
Apr 10, 2026	1.41	1.58	1.39	1.57	1.57	10.56%	741,097
Apr 9, 2026	1.35	1.46	1.31	1.42	1.42	4.41%	264,902
Apr 8, 2026	1.25	1.37	1.19	1.36	1.36	11.48%	482,405
Apr 7, 2026	1.15	1.24	1.12	1.22	1.22	4.27%	251,984
Apr 6, 2026	1.12	1.20	1.09	1.17	1.17	5.41%	337,907
Apr 2, 2026	1.02	1.13	0.97	1.11	1.11	8.82%	497,148
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%	228,348
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
Mar 12, 2026	0.75	0.75	0.68	0.69	0.69	-6.97%	364,479
Mar 11, 2026	0.77	0.78	0.74	0.74	0.74	-1.19%	169,905
Mar 10, 2026	0.81	0.84	0.71	0.75	0.75	-7.34%	498,755
Mar 9, 2026	0.85	0.88	0.78	0.81	0.81	1.06%	758,618
Mar 6, 2026	0.85	0.85	0.79	0.80	0.80	-2.23%	546,165
Mar 5, 2026	0.92	0.95	0.81	0.82	0.82	-7.88%	907,880
Mar 4, 2026	1.23	1.25	0.87	0.89	0.89	-27.63%	2,289,799
Mar 3, 2026	1.47	1.48	1.20	1.23	1.23	-16.33%	342,479
Mar 2, 2026	1.34	1.58	1.27	1.47	1.47	7.30%	191,153
Feb 27, 2026	1.48	1.48	1.35	1.37	1.37	-7.43%	103,968
Feb 26, 2026	1.51	1.52	1.47	1.48	1.48	1.37%	32,413
Feb 25, 2026	1.54	1.59	1.46	1.46	1.46	-5.19%	106,763
Feb 24, 2026	1.57	1.57	1.47	1.54	1.54	-1.91%	109,828
Feb 23, 2026	1.67	1.69	1.51	1.57	1.57	-3.68%	98,747