Caesarstone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.20	2.20	2.07	2.09	2.09	-5.00%	94,096
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%	96,900
Jul 21, 2026	2.21	2.40	2.18	2.36	2.36	7.27%	158,877
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%	42,635
Jul 15, 2026	2.51	2.58	2.43	2.44	2.44	-4.31%	135,996
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%	282,077
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%	103,200
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%	651,378
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%	241,128
Jun 29, 2026	2.13	2.39	2.07	2.17	2.17	3.83%	274,304
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
Jun 3, 2026	1.81	1.81	1.69	1.70	1.70	-6.08%	156,952
Jun 2, 2026	1.81	1.87	1.75	1.81	1.81	1.69%	38,695
Jun 1, 2026	1.84	1.85	1.75	1.78	1.78	-4.30%	194,574
May 29, 2026	1.83	1.89	1.80	1.86	1.86	2.20%	40,990
May 28, 2026	1.95	1.95	1.82	1.82	1.82	-7.61%	158,083
May 27, 2026	1.94	2.04	1.90	1.97	1.97	1.55%	156,081
May 26, 2026	1.88	1.98	1.80	1.94	1.94	0.52%	253,214
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%	234,734
May 19, 2026	1.57	1.71	1.56	1.62	1.62	-0.61%	123,348
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