Caesarstone Ltd. CSTE
NASDAQ · United States · Non-Energy Minerals
$2.78-0.09 (-3.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.76 | -3.83% | $2.85 | $2.86 | $2.71 | 9.49K |
| 2026-09-30 | $2.87 | -1.37% | $2.95 | $2.95 | $2.86 | 10.90K |
| 2026-09-29 | $2.91 | +1.39% | $2.87 | $2.95 | $2.86 | 7.20K |
| 2026-09-28 | $2.87 | -2.38% | $2.91 | $2.96 | $2.85 | 26.20K |
| 2026-09-25 | $2.94 | -2.00% | $3.00 | $3.03 | $2.88 | 17.00K |
| 2026-09-24 | $3.00 | +7.53% | $2.85 | $3.00 | $2.85 | 52.50K |
| 2026-09-23 | $2.79 | -1.41% | $2.82 | $2.88 | $2.73 | 24.30K |
| 2026-09-22 | $2.83 | +2.17% | $2.77 | $2.84 | $2.75 | 27.20K |
| 2026-09-21 | $2.77 | -3.48% | $2.90 | $2.93 | $2.76 | 24.50K |
| 2026-09-18 | $2.87 | +2.14% | $2.81 | $3.04 | $2.81 | 46.60K |
| 2026-09-17 | $2.81 | -2.09% | $2.90 | $2.92 | $2.76 | 22.90K |
| 2026-09-16 | $2.87 | -4.65% | $3.01 | $3.04 | $2.80 | 107.80K |
| 2026-09-15 | $3.01 | -3.83% | $3.10 | $3.10 | $2.94 | 49.40K |
| 2026-09-14 | $3.13 | -1.88% | $3.19 | $3.32 | $3.10 | 27.30K |
| 2026-09-11 | $3.19 | +0.31% | $3.23 | $3.33 | $3.19 | 41.90K |
| 2026-09-10 | $3.18 | +5.65% | $3.10 | $3.23 | $3.08 | 59.20K |
| 2026-09-09 | $3.01 | -2.90% | $3.09 | $3.09 | $2.97 | 23.10K |
| 2026-09-08 | $3.10 | +4.38% | $3.00 | $3.15 | $3.00 | 37.80K |
| 2026-09-04 | $2.97 | -2.62% | $3.01 | $3.04 | $2.97 | 8.30K |
| 2026-09-03 | $3.05 | +1.67% | $3.01 | $3.12 | $3.00 | 45.50K |
| 2026-09-02 | $3.00 | -1.96% | $3.06 | $3.07 | $2.95 | 44.90K |
| 2026-09-01 | $3.06 | +6.25% | $2.88 | $3.20 | $2.88 | 146.00K |
| 2026-08-31 | $2.88 | -8.28% | $3.04 | $3.05 | $2.87 | 173.20K |
| 2026-08-28 | $3.14 | -2.18% | $3.22 | $3.28 | $3.06 | 125.20K |
| 2026-08-27 | $3.21 | -2.13% | $3.27 | $3.36 | $3.20 | 64.10K |
| 2026-08-26 | $3.28 | -2.67% | $3.41 | $3.48 | $3.22 | 77.70K |
| 2026-08-25 | $3.37 | -1.46% | $3.50 | $3.52 | $3.30 | 172.30K |
| 2026-08-24 | $3.42 | -3.12% | $3.51 | $3.84 | $3.41 | 123.20K |
| 2026-08-21 | $3.53 | -0.84% | $3.60 | $3.78 | $3.48 | 109.30K |
| 2026-08-20 | $3.56 | +5.01% | $3.37 | $3.68 | $3.34 | 207.70K |
| 2026-08-19 | $3.39 | +2.73% | $3.47 | $3.47 | $3.31 | 83.90K |
| 2026-08-18 | $3.30 | -3.79% | $3.40 | $3.51 | $3.26 | 198.80K |
| 2026-08-17 | $3.43 | -0.29% | $3.43 | $3.48 | $3.19 | 182.00K |
| 2026-08-14 | $3.44 | +12.79% | $3.05 | $3.45 | $3.05 | 168.00K |
| 2026-08-13 | $3.05 | +1.67% | $3.02 | $3.22 | $2.99 | 101.10K |
| 2026-08-12 | $3.00 | 0.00% | $2.99 | $3.15 | $2.90 | 97.50K |
| 2026-08-11 | $3.00 | +17.65% | $2.55 | $3.10 | $2.53 | 342.90K |
| 2026-08-10 | $2.55 | +10.87% | $2.30 | $2.56 | $2.30 | 122.00K |
| 2026-08-07 | $2.30 | +4.55% | $2.19 | $2.35 | $2.18 | 32.90K |
| 2026-08-06 | $2.20 | -5.17% | $2.37 | $2.37 | $2.08 | 253.10K |
| 2026-08-05 | $2.32 | +0.43% | $2.32 | $2.58 | $2.22 | 121.50K |
| 2026-08-04 | $2.31 | +5.96% | $2.20 | $2.38 | $2.17 | 94.30K |
| 2026-08-03 | $2.18 | +4.31% | $2.09 | $2.19 | $1.99 | 63.30K |
| 2026-07-31 | $2.09 | +0.97% | $2.08 | $2.12 | $1.93 | 67.10K |
| 2026-07-30 | $2.07 | +2.99% | $2.03 | $2.14 | $2.03 | 59.70K |
| 2026-07-29 | $2.01 | -2.90% | $2.07 | $2.15 | $1.94 | 102.70K |
| 2026-07-28 | $2.07 | -5.48% | $2.17 | $2.17 | $2.02 | 23.20K |
| 2026-07-27 | $2.19 | +4.78% | $2.15 | $2.21 | $2.00 | 82.60K |
| 2026-07-24 | $2.09 | -5.00% | $2.20 | $2.20 | $2.07 | 94.10K |
| 2026-07-23 | $2.20 | -0.90% | $2.24 | $2.26 | $2.16 | 53.60K |
| 2026-07-22 | $2.22 | -5.93% | $2.33 | $2.37 | $2.21 | 96.90K |
| 2026-07-21 | $2.36 | +7.27% | $2.21 | $2.40 | $2.18 | 158.90K |
| 2026-07-20 | $2.20 | -3.93% | $2.30 | $2.30 | $2.16 | 30.80K |
| 2026-07-17 | $2.29 | -4.98% | $2.41 | $2.46 | $2.27 | 66.30K |
| 2026-07-16 | $2.41 | -1.23% | $2.41 | $2.49 | $2.39 | 42.80K |
| 2026-07-15 | $2.44 | -4.31% | $2.51 | $2.58 | $2.43 | 136.00K |
| 2026-07-14 | $2.55 | 0.00% | $2.56 | $2.58 | $2.40 | 259.10K |
| 2026-07-13 | $2.55 | +7.59% | $2.37 | $2.62 | $2.37 | 284.40K |
| 2026-07-10 | $2.37 | +0.42% | $2.36 | $2.44 | $2.36 | 80.50K |
| 2026-07-09 | $2.36 | -1.67% | $2.38 | $2.43 | $2.36 | 82.70K |
| 2026-07-08 | $2.40 | -0.41% | $2.33 | $2.41 | $2.28 | 103.20K |
| 2026-07-07 | $2.41 | +2.55% | $2.39 | $2.45 | $2.30 | 268.10K |
| 2026-07-06 | $2.35 | +6.33% | $2.35 | $2.46 | $2.15 | 293.20K |
| 2026-07-02 | $2.21 | +0.91% | $2.40 | $2.62 | $2.13 | 651.40K |
| 2026-07-01 | $2.19 | +4.29% | $2.29 | $2.36 | $2.08 | 345.70K |
| 2026-06-30 | $2.10 | -3.23% | $2.17 | $2.42 | $2.01 | 241.10K |
| 2026-06-29 | $2.17 | +3.83% | $2.13 | $2.39 | $2.07 | 295.70K |
| 2026-06-26 | $2.09 | +8.29% | $1.92 | $2.14 | $1.91 | 262.10K |
| 2026-06-25 | $1.93 | 0.00% | $1.92 | $1.94 | $1.86 | 122.20K |
| 2026-06-24 | $1.93 | +6.04% | $1.90 | $1.96 | $1.82 | 96.30K |
| 2026-06-23 | $1.82 | 0.00% | $1.80 | $1.87 | $1.80 | 181.70K |
| 2026-06-22 | $1.82 | -1.62% | $1.85 | $1.87 | $1.82 | 23.70K |
| 2026-06-18 | $1.85 | +1.09% | $1.83 | $1.90 | $1.82 | 22.90K |
| 2026-06-17 | $1.83 | -4.19% | $1.94 | $1.95 | $1.81 | 68.10K |
| 2026-06-16 | $1.91 | +4.37% | $1.85 | $2.03 | $1.85 | 214.10K |
| 2026-06-15 | $1.83 | +0.55% | $1.82 | $1.95 | $1.80 | 63.20K |
| 2026-06-12 | $1.82 | +2.25% | $1.79 | $1.86 | $1.69 | 86.50K |
| 2026-06-11 | $1.78 | +5.95% | $1.72 | $1.80 | $1.67 | 50.40K |
| 2026-06-10 | $1.68 | -3.45% | $1.75 | $1.79 | $1.68 | 40.80K |
| 2026-06-09 | $1.74 | +0.58% | $1.77 | $1.79 | $1.71 | 70.90K |
| 2026-06-08 | $1.73 | +1.17% | $1.72 | $1.80 | $1.67 | 71.10K |
| 2026-06-05 | $1.71 | -1.16% | $1.70 | $1.76 | $1.66 | 159.00K |
| 2026-06-04 | $1.73 | +1.76% | $1.75 | $1.88 | $1.70 | 80.10K |
| 2026-06-03 | $1.70 | -6.08% | $1.81 | $1.81 | $1.69 | 157.00K |
| 2026-06-02 | $1.81 | +1.69% | $1.81 | $1.87 | $1.75 | 38.70K |
| 2026-06-01 | $1.78 | -4.30% | $1.84 | $1.85 | $1.75 | 194.60K |
| 2026-05-29 | $1.86 | +2.20% | $1.83 | $1.89 | $1.80 | 41.00K |
| 2026-05-28 | $1.82 | -7.61% | $1.95 | $1.95 | $1.82 | 158.10K |
| 2026-05-27 | $1.97 | +1.55% | $1.94 | $2.04 | $1.90 | 156.10K |
| 2026-05-26 | $1.94 | +0.52% | $1.88 | $1.98 | $1.80 | 253.20K |