Caesarstone Ltd. (CSTE)
NASDAQ: CSTE · Real-Time Price · USD
2.350
-0.350 (-12.96%)
At close: Oct 16, 2026, 4:00 PM EDT
2.365
+0.015 (0.64%)
After-hours: Oct 16, 2026, 7:30 PM EDT
Caesarstone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.74 | 2.74 | 2.33 | 2.35 | 2.35 | -12.96% | 170,708 |
| 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% | 26,055 |
| Oct 9, 2026 | 2.78 | 2.86 | 2.75 | 2.85 | 2.85 | 2.89% | 21,351 |
| 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 |
| Aug 27, 2026 | 3.27 | 3.36 | 3.20 | 3.21 | 3.21 | -2.13% | 64,105 |
| Aug 26, 2026 | 3.41 | 3.48 | 3.22 | 3.28 | 3.28 | -2.67% | 77,722 |
| Aug 25, 2026 | 3.50 | 3.52 | 3.30 | 3.37 | 3.37 | -1.46% | 172,337 |
| Aug 24, 2026 | 3.51 | 3.84 | 3.41 | 3.42 | 3.42 | -3.12% | 123,208 |
| Aug 21, 2026 | 3.60 | 3.78 | 3.48 | 3.53 | 3.53 | -0.84% | 109,301 |
| Aug 20, 2026 | 3.37 | 3.68 | 3.34 | 3.56 | 3.56 | 5.01% | 207,717 |
| Aug 19, 2026 | 3.47 | 3.47 | 3.31 | 3.39 | 3.39 | 2.73% | 83,913 |
| Aug 18, 2026 | 3.40 | 3.51 | 3.26 | 3.30 | 3.30 | -3.79% | 198,827 |
| Aug 17, 2026 | 3.43 | 3.48 | 3.19 | 3.43 | 3.43 | -0.29% | 181,978 |
| Aug 14, 2026 | 3.05 | 3.45 | 3.05 | 3.44 | 3.44 | 12.79% | 168,039 |
| 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 | - | 97,494 |
| Aug 11, 2026 | 2.55 | 3.10 | 2.54 | 3.00 | 3.00 | 17.65% | 342,941 |
| 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 |