Caesarstone Ltd. (CSTE)
3.80
0.00 (0.00%)
At close: Feb 21, 2025, 3:59 PM
3.80
0.00%
After-hours: Feb 21, 2025, 04:00 PM EST
CSTE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.91 | 3.97 | 3.80 | 3.83 | -0.17 | -4.25% | 52,903 |
| 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 |
| Jan 7, 2025 | 4.33 | 4.36 | 4.20 | 4.25 | -0.05 | -1.16% | 39,609 |
| Jan 6, 2025 | 4.44 | 4.44 | 4.30 | 4.30 | -0.10 | -2.27% | 54,400 |
| Jan 3, 2025 | 4.52 | 4.54 | 4.35 | 4.40 | -0.07 | -1.57% | 45,900 |
| Jan 2, 2025 | 4.32 | 4.51 | 4.32 | 4.47 | 0.22 | 5.18% | 32,431 |
| Dec 31, 2024 | 4.41 | 4.43 | 4.25 | 4.25 | -0.11 | -2.52% | 87,100 |
| Dec 30, 2024 | 4.42 | 4.48 | 4.32 | 4.36 | -0.06 | -1.36% | 44,429 |
| Dec 27, 2024 | 4.53 | 4.59 | 4.39 | 4.42 | -0.13 | -2.86% | 31,404 |
| Dec 26, 2024 | 4.59 | 4.59 | 4.51 | 4.55 | 0.06 | 1.34% | 19,500 |
| Dec 24, 2024 | 4.41 | 4.61 | 4.38 | 4.49 | 0.07 | 1.58% | 24,819 |
| Dec 23, 2024 | 4.56 | 4.58 | 4.40 | 4.42 | -0.14 | -3.07% | 41,700 |
| Dec 20, 2024 | 4.59 | 4.66 | 4.46 | 4.56 | -0.05 | -1.08% | 118,428 |
| Dec 19, 2024 | 4.79 | 4.79 | 4.50 | 4.61 | -0.17 | -3.56% | 42,124 |
| Dec 18, 2024 | 4.71 | 4.97 | 4.61 | 4.78 | 0.08 | 1.70% | 73,600 |
| Dec 17, 2024 | 4.72 | 4.76 | 4.60 | 4.70 | -0.08 | -1.67% | 42,900 |
| Dec 16, 2024 | 4.93 | 4.93 | 4.63 | 4.78 | -0.15 | -3.04% | 85,300 |
| Dec 13, 2024 | 5.04 | 5.04 | 4.61 | 4.93 | -0.07 | -1.40% | 75,200 |
| Dec 12, 2024 | 4.97 | 5.04 | 4.89 | 5.00 | -0.01 | -0.20% | 65,000 |
| Dec 11, 2024 | 5.04 | 5.04 | 4.89 | 5.01 | 0.04 | 0.80% | 119,307 |
| Dec 10, 2024 | 4.91 | 4.99 | 4.88 | 4.97 | 0.05 | 1.02% | 82,400 |
| Dec 9, 2024 | 5.00 | 5.03 | 4.91 | 4.92 | -0.07 | -1.40% | 51,400 |
| Dec 6, 2024 | 4.76 | 5.04 | 4.68 | 4.99 | 0.27 | 5.72% | 56,700 |