Caesarstone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	1.28	1.37	1.18	1.27	1.27	-0.78%	166,776
Nov 5, 2026	1.67	1.68	1.26	1.28	1.28	-21.95%	113,468
Nov 4, 2026	1.73	1.75	1.60	1.64	1.64	-4.09%	22,345
Nov 3, 2026	1.67	1.78	1.63	1.71	1.71	3.64%	76,795
Nov 2, 2026	1.73	1.76	1.60	1.65	1.65	-4.07%	84,441
Oct 30, 2026	1.65	1.86	1.58	1.72	1.72	1.78%	156,743
Oct 29, 2026	2.48	2.50	1.60	1.69	1.69	-31.85%	378,852
Oct 28, 2026	2.48	2.52	2.43	2.48	2.48	0.40%	15,683
Oct 27, 2026	2.32	2.47	2.30	2.47	2.47	5.11%	51,403
Oct 26, 2026	2.31	2.38	2.25	2.35	2.35	0.43%	20,327
Oct 23, 2026	2.40	2.45	2.30	2.34	2.34	-2.90%	12,753
Oct 22, 2026	2.70	2.70	2.30	2.41	2.41	-10.07%	102,235
Oct 21, 2026	2.35	2.70	2.35	2.68	2.68	15.02%	64,244
Oct 20, 2026	2.17	2.54	2.17	2.33	2.33	8.37%	77,167
Oct 19, 2026	2.32	2.48	2.05	2.15	2.15	-9.09%	116,852
Oct 16, 2026	2.74	2.74	2.33	2.37	2.37	-12.41%	170,751
Oct 15, 2026	2.71	2.78	2.70	2.70	2.70	-	10,064
Oct 14, 2026	2.73	2.82	2.70	2.70	2.70	-2.88%	17,961
Oct 13, 2026	2.78	2.82	2.72	2.78	2.78	0.72%	26,587
Oct 12, 2026	2.85	2.85	2.73	2.76	2.76	-3.16%	26,097
Oct 9, 2026	2.78	2.86	2.75	2.85	2.85	2.89%	21,469
Oct 8, 2026	2.77	2.78	2.70	2.77	2.77	0.73%	23,464
Oct 7, 2026	2.76	2.84	2.70	2.75	2.75	-1.08%	24,073
Oct 6, 2026	2.91	2.97	2.75	2.78	2.78	-4.47%	30,852
Oct 5, 2026	2.86	3.06	2.76	2.91	2.91	1.39%	70,841
Oct 2, 2026	2.83	2.96	2.80	2.87	2.87	3.24%	52,412
Oct 1, 2026	2.85	2.87	2.70	2.78	2.78	-3.14%	60,220
Sep 30, 2026	2.95	2.95	2.86	2.87	2.87	-1.20%	10,880
Sep 29, 2026	2.87	2.95	2.86	2.91	2.91	1.22%	7,273
Sep 28, 2026	2.91	2.96	2.85	2.87	2.87	-2.38%	26,216
Sep 25, 2026	3.00	3.03	2.88	2.94	2.94	-2.00%	17,003
Sep 24, 2026	2.85	3.00	2.85	3.00	3.00	7.53%	52,469
Sep 23, 2026	2.82	2.88	2.73	2.79	2.79	-1.41%	24,304
Sep 22, 2026	2.77	2.84	2.75	2.83	2.83	2.17%	27,206
Sep 21, 2026	2.90	2.93	2.76	2.77	2.77	-3.48%	24,514
Sep 18, 2026	2.81	3.04	2.81	2.87	2.87	2.14%	46,576
Sep 17, 2026	2.90	2.92	2.76	2.81	2.81	-2.09%	22,892
Sep 16, 2026	3.01	3.04	2.80	2.87	2.87	-4.65%	107,842
Sep 15, 2026	3.10	3.10	2.94	3.01	3.01	-3.83%	49,373
Sep 14, 2026	3.19	3.32	3.10	3.13	3.13	-1.88%	27,321
Sep 11, 2026	3.23	3.33	3.19	3.19	3.19	0.31%	41,934
Sep 10, 2026	3.10	3.23	3.08	3.18	3.18	5.65%	59,250
Sep 9, 2026	3.09	3.09	2.97	3.01	3.01	-2.90%	23,135
Sep 8, 2026	3.00	3.15	3.00	3.10	3.10	4.38%	37,826
Sep 4, 2026	3.01	3.04	2.97	2.97	2.97	-2.62%	8,266
Sep 3, 2026	3.01	3.12	3.00	3.05	3.05	1.67%	45,519
Sep 2, 2026	3.06	3.07	2.95	3.00	3.00	-1.96%	44,924
Sep 1, 2026	2.88	3.20	2.88	3.06	3.06	6.25%	145,987
Aug 31, 2026	3.04	3.05	2.87	2.88	2.88	-8.28%	173,228
Aug 28, 2026	3.22	3.28	3.06	3.14	3.14	-2.18%	125,228