Caesarstone Ltd. (CSTE)
2.71
-0.04 (-1.45%)
At close: Mar 24, 2025, 3:59 PM
2.74
1.11%
After-hours: Mar 24, 2025, 04:37 PM EDT
CSTE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 2.92 | 2.93 | 2.68 | 2.75 | 0.01 | 0.36% | 137,597 |
| Mar 20, 2025 | 2.97 | 3.08 | 2.73 | 2.74 | -0.22 | -7.43% | 72,716 |
| Mar 19, 2025 | 2.95 | 3.12 | 2.95 | 2.96 | 0.04 | 1.37% | 94,146 |
| Mar 18, 2025 | 3.00 | 3.00 | 2.86 | 2.92 | -0.06 | -2.01% | 92,446 |
| Mar 17, 2025 | 3.10 | 3.16 | 2.91 | 2.98 | -0.03 | -1.00% | 116,971 |
| Mar 14, 2025 | 2.95 | 3.12 | 2.95 | 3.01 | 0.08 | 2.73% | 38,715 |
| Mar 13, 2025 | 3.16 | 3.28 | 2.89 | 2.93 | -0.19 | -6.09% | 81,622 |
| Mar 12, 2025 | 3.30 | 3.33 | 3.12 | 3.12 | -0.10 | -3.11% | 89,500 |
| Mar 11, 2025 | 3.09 | 3.35 | 3.09 | 3.22 | 0.13 | 4.21% | 127,128 |
| Mar 10, 2025 | 3.27 | 3.27 | 3.05 | 3.09 | -0.18 | -5.50% | 93,700 |
| Mar 7, 2025 | 3.34 | 3.40 | 3.24 | 3.27 | -0.09 | -2.68% | 44,100 |
| Mar 6, 2025 | 3.40 | 3.50 | 3.30 | 3.36 | -0.06 | -1.75% | 52,034 |
| Mar 5, 2025 | 3.60 | 3.70 | 3.40 | 3.42 | -0.24 | -6.56% | 69,302 |
| Mar 4, 2025 | 3.65 | 3.73 | 3.63 | 3.66 | 0.01 | 0.27% | 50,320 |
| Mar 3, 2025 | 3.81 | 3.86 | 3.60 | 3.65 | -0.14 | -3.69% | 60,110 |
| Feb 28, 2025 | 3.80 | 3.84 | 3.68 | 3.79 | 0.04 | 1.07% | 25,732 |
| Feb 27, 2025 | 3.66 | 3.98 | 3.66 | 3.75 | 0.06 | 1.63% | 62,914 |
| Feb 26, 2025 | 3.75 | 3.89 | 3.69 | 3.69 | -0.03 | -0.81% | 50,100 |
| Feb 25, 2025 | 3.80 | 3.89 | 3.72 | 3.72 | -0.06 | -1.59% | 56,426 |
| Feb 24, 2025 | 3.83 | 3.84 | 3.70 | 3.78 | -0.02 | -0.53% | 33,400 |
| Feb 21, 2025 | 3.86 | 3.90 | 3.80 | 3.80 | 0.00 | 0.00% | 47,900 |
| Feb 20, 2025 | 3.91 | 3.97 | 3.80 | 3.80 | -0.20 | -5.00% | 56,800 |
| Feb 19, 2025 | 4.01 | 4.02 | 3.96 | 4.00 | 0.00 | 0.00% | 19,000 |
| Feb 18, 2025 | 4.00 | 4.14 | 3.99 | 4.00 | 0.03 | 0.76% | 23,215 |
| Feb 14, 2025 | 4.05 | 4.15 | 3.96 | 3.97 | -0.09 | -2.22% | 17,600 |
| Feb 13, 2025 | 3.94 | 4.12 | 3.94 | 4.06 | 0.08 | 2.01% | 17,130 |
| Feb 12, 2025 | 4.04 | 4.09 | 3.98 | 3.98 | -0.13 | -3.16% | 23,128 |
| Feb 11, 2025 | 4.27 | 4.30 | 4.09 | 4.11 | -0.15 | -3.52% | 20,100 |
| Feb 10, 2025 | 4.34 | 4.49 | 4.00 | 4.26 | -0.09 | -2.07% | 41,700 |
| Feb 7, 2025 | 4.24 | 4.37 | 4.16 | 4.35 | 0.04 | 0.93% | 25,114 |
| Feb 6, 2025 | 4.28 | 4.44 | 4.25 | 4.31 | -0.16 | -3.58% | 18,337 |
| Feb 5, 2025 | 4.67 | 4.67 | 4.41 | 4.47 | -0.13 | -2.83% | 21,087 |
| Feb 4, 2025 | 4.33 | 4.62 | 4.33 | 4.60 | 0.29 | 6.73% | 27,200 |
| Feb 3, 2025 | 4.32 | 4.38 | 4.15 | 4.31 | -0.09 | -2.05% | 17,800 |
| Jan 31, 2025 | 4.65 | 4.67 | 4.34 | 4.40 | -0.18 | -3.93% | 27,000 |
| Jan 30, 2025 | 4.45 | 4.65 | 4.38 | 4.58 | 0.05 | 1.10% | 26,400 |
| Jan 29, 2025 | 4.43 | 4.62 | 4.39 | 4.53 | 0.06 | 1.34% | 48,000 |
| Jan 28, 2025 | 4.25 | 4.49 | 4.25 | 4.47 | 0.22 | 5.18% | 25,700 |
| Jan 27, 2025 | 4.01 | 4.31 | 3.96 | 4.25 | 0.23 | 5.72% | 63,624 |
| Jan 24, 2025 | 4.10 | 4.13 | 4.02 | 4.02 | -0.07 | -1.71% | 25,717 |
| Jan 23, 2025 | 4.12 | 4.16 | 4.07 | 4.09 | -0.08 | -1.92% | 24,500 |
| Jan 22, 2025 | 4.27 | 4.32 | 4.16 | 4.17 | -0.12 | -2.80% | 29,231 |
| Jan 21, 2025 | 4.18 | 4.40 | 4.18 | 4.29 | 0.09 | 2.14% | 23,605 |
| Jan 17, 2025 | 4.24 | 4.25 | 4.11 | 4.20 | 0.02 | 0.48% | 25,940 |
| Jan 16, 2025 | 4.35 | 4.35 | 4.18 | 4.18 | -0.15 | -3.46% | 26,941 |
| Jan 15, 2025 | 4.34 | 4.45 | 4.26 | 4.33 | 0.08 | 1.88% | 21,026 |
| Jan 14, 2025 | 4.18 | 4.28 | 4.16 | 4.25 | 0.14 | 3.41% | 21,045 |
| Jan 13, 2025 | 3.96 | 4.12 | 3.96 | 4.11 | 0.10 | 2.49% | 25,302 |
| Jan 10, 2025 | 4.10 | 4.11 | 4.00 | 4.01 | -0.15 | -3.61% | 45,021 |
| Jan 8, 2025 | 4.06 | 4.26 | 4.03 | 4.16 | -0.09 | -2.12% | 30,629 |