Caesarstone Ltd. (CSTE)
NASDAQ: CSTE
· Real-Time Price · USD
1.56
-0.04 (-2.50%)
At close: Aug 15, 2025, 11:55 AM
CSTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.63 | 1.68 | 1.56 | 1.60 | 1.60 | -1.84% | 68,930 |
| Aug 13, 2025 | 1.65 | 1.68 | 1.62 | 1.63 | 1.63 | -1.21% | 12,100 |
| Aug 12, 2025 | 1.66 | 1.76 | 1.65 | 1.65 | 1.65 | 0.00% | 55,146 |
| Aug 11, 2025 | 1.63 | 1.66 | 1.52 | 1.65 | 1.65 | 1.23% | 90,720 |
| Aug 8, 2025 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | -1.21% | 15,100 |
| Aug 7, 2025 | 1.70 | 1.73 | 1.65 | 1.65 | 1.65 | -1.20% | 51,500 |
| Aug 6, 2025 | 1.71 | 1.74 | 1.65 | 1.67 | 1.67 | -5.65% | 35,900 |
| Aug 5, 2025 | 1.84 | 1.91 | 1.77 | 1.77 | 1.77 | -2.75% | 32,100 |
| Aug 4, 2025 | 1.84 | 1.89 | 1.78 | 1.82 | 1.82 | -3.19% | 62,000 |
| Aug 1, 2025 | 1.94 | 1.95 | 1.86 | 1.88 | 1.88 | -3.09% | 25,600 |
| Jul 31, 2025 | 2.13 | 2.20 | 1.94 | 1.94 | 1.94 | 0.00% | 119,000 |
| Jul 30, 2025 | 1.80 | 2.10 | 1.79 | 1.94 | 1.94 | 7.78% | 302,200 |
| Jul 29, 2025 | 1.83 | 1.99 | 1.76 | 1.80 | 1.80 | -2.17% | 85,900 |
| Jul 28, 2025 | 1.87 | 1.91 | 1.80 | 1.84 | 1.84 | -1.60% | 8,023 |
| Jul 25, 2025 | 1.79 | 1.87 | 1.76 | 1.87 | 1.87 | 4.47% | 20,200 |
| Jul 24, 2025 | 1.90 | 1.92 | 1.75 | 1.79 | 1.79 | -7.73% | 50,900 |
| Jul 23, 2025 | 1.99 | 2.00 | 1.83 | 1.94 | 1.94 | -1.02% | 38,731 |
| Jul 22, 2025 | 1.74 | 2.00 | 1.70 | 1.96 | 1.96 | 13.95% | 101,976 |
| Jul 21, 2025 | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | 2.38% | 14,011 |
| Jul 18, 2025 | 1.65 | 1.80 | 1.65 | 1.68 | 1.68 | 0.60% | 38,500 |