Caesarstone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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