Caesarstone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	3.05	3.45	3.05	3.44	3.44	12.79%	166,294
Aug 13, 2026	3.02	3.22	2.99	3.05	3.05	1.67%	101,070
Aug 12, 2026	2.99	3.15	2.90	3.00	3.00	-	97,483
Aug 11, 2026	2.55	3.10	2.54	3.00	3.00	17.65%	342,378
Aug 10, 2026	2.30	2.56	2.30	2.55	2.55	10.87%	121,998
Aug 7, 2026	2.19	2.35	2.18	2.30	2.30	4.55%	32,920
Aug 6, 2026	2.37	2.37	2.08	2.20	2.20	-5.17%	253,065
Aug 5, 2026	2.32	2.58	2.22	2.32	2.32	0.65%	121,417
Aug 4, 2026	2.20	2.38	2.17	2.31	2.31	5.73%	87,665
Aug 3, 2026	2.09	2.19	1.99	2.18	2.18	4.31%	63,257
Jul 31, 2026	2.08	2.12	1.93	2.09	2.09	0.97%	67,123
Jul 30, 2026	2.03	2.14	2.03	2.07	2.07	2.99%	59,682
Jul 29, 2026	2.07	2.15	1.94	2.01	2.01	-2.90%	102,714
Jul 28, 2026	2.17	2.17	2.02	2.07	2.07	-5.48%	23,167
Jul 27, 2026	2.15	2.21	2.00	2.19	2.19	4.78%	82,615
Jul 24, 2026	2.20	2.20	2.07	2.09	2.09	-5.00%	94,247
Jul 23, 2026	2.24	2.26	2.16	2.20	2.20	-0.90%	53,582
Jul 22, 2026	2.33	2.37	2.21	2.22	2.22	-5.93%	96,905
Jul 21, 2026	2.21	2.40	2.18	2.36	2.36	7.27%	158,978
Jul 20, 2026	2.30	2.30	2.16	2.20	2.20	-3.93%	30,847
Jul 17, 2026	2.41	2.46	2.27	2.29	2.29	-4.98%	66,303
Jul 16, 2026	2.41	2.49	2.39	2.41	2.41	-1.23%	42,809
Jul 15, 2026	2.51	2.58	2.43	2.44	2.44	-4.31%	136,002
Jul 14, 2026	2.56	2.58	2.40	2.55	2.55	-	259,139
Jul 13, 2026	2.37	2.62	2.37	2.55	2.55	7.59%	284,375
Jul 10, 2026	2.36	2.44	2.36	2.37	2.37	0.42%	80,537
Jul 9, 2026	2.38	2.43	2.36	2.36	2.36	-1.67%	82,651
Jul 8, 2026	2.33	2.41	2.28	2.40	2.40	-0.41%	103,211
Jul 7, 2026	2.39	2.45	2.30	2.41	2.41	2.55%	268,135
Jul 6, 2026	2.35	2.46	2.15	2.35	2.35	6.33%	293,173
Jul 2, 2026	2.40	2.62	2.13	2.21	2.21	0.91%	651,408
Jul 1, 2026	2.29	2.36	2.08	2.19	2.19	4.29%	345,664
Jun 30, 2026	2.17	2.42	2.01	2.10	2.10	-3.23%	241,542
Jun 29, 2026	2.13	2.39	2.07	2.17	2.17	3.83%	295,714
Jun 26, 2026	1.92	2.14	1.91	2.09	2.09	8.29%	262,067
Jun 25, 2026	1.92	1.94	1.86	1.93	1.93	-	122,204
Jun 24, 2026	1.90	1.96	1.82	1.93	1.93	6.04%	96,333
Jun 23, 2026	1.80	1.87	1.80	1.82	1.82	-	181,726
Jun 22, 2026	1.85	1.87	1.82	1.82	1.82	-1.62%	23,745
Jun 18, 2026	1.83	1.90	1.82	1.85	1.85	1.09%	22,885
Jun 17, 2026	1.94	1.95	1.81	1.83	1.83	-4.19%	68,133
Jun 16, 2026	1.85	2.03	1.85	1.91	1.91	4.37%	214,131
Jun 15, 2026	1.82	1.95	1.80	1.83	1.83	0.55%	63,156
Jun 12, 2026	1.79	1.86	1.69	1.82	1.82	2.25%	86,505
Jun 11, 2026	1.72	1.80	1.67	1.78	1.78	5.95%	50,416
Jun 10, 2026	1.75	1.79	1.68	1.68	1.68	-3.45%	40,838
Jun 9, 2026	1.77	1.79	1.71	1.74	1.74	0.58%	70,939
Jun 8, 2026	1.72	1.80	1.67	1.73	1.73	1.17%	71,140
Jun 5, 2026	1.70	1.76	1.66	1.71	1.71	-1.16%	159,059
Jun 4, 2026	1.75	1.88	1.70	1.73	1.73	1.76%	80,138