Caesarstone Ltd. (CSTE)
2.83
-0.32 (-10.16%)
At close: Apr 15, 2025, 3:59 PM
2.84
0.35%
After-hours: Apr 15, 2025, 04:05 PM EDT
Caesarstone Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 3.18 | n/a | 3.26 | n/a | 2.81 | n/a | 2.84 | n/a | -9.84% | 106,716 |
| Apr 14, 2025 | 3.04 | 3.04 | 3.25 | 3.25 | 3.04 | 3.04 | 3.15 | 3.15 | 6.06% | 152,806 |
| Apr 11, 2025 | 2.75 | 2.75 | 3.00 | 3.00 | 2.55 | 2.55 | 2.97 | 2.97 | 6.07% | 147,300 |
| Apr 10, 2025 | 2.75 | 2.75 | 2.92 | 2.92 | 2.75 | 2.75 | 2.80 | 2.80 | -0.71% | 123,800 |
| Apr 9, 2025 | 2.34 | 2.34 | 2.84 | 2.84 | 2.34 | 2.34 | 2.82 | 2.82 | 17.99% | 132,439 |
| Apr 8, 2025 | 2.62 | 2.62 | 2.70 | 2.70 | 2.38 | 2.38 | 2.39 | 2.39 | -5.16% | 189,400 |
| Apr 7, 2025 | 2.50 | 2.50 | 2.89 | 2.89 | 2.40 | 2.40 | 2.52 | 2.52 | -1.56% | 146,529 |
| Apr 4, 2025 | 2.33 | 2.33 | 2.60 | 2.60 | 2.32 | 2.32 | 2.56 | 2.56 | 7.56% | 237,116 |
| Apr 3, 2025 | 2.39 | 2.39 | 2.56 | 2.56 | 2.25 | 2.25 | 2.38 | 2.38 | -3.25% | 121,800 |
| Apr 2, 2025 | 2.41 | 2.41 | 2.56 | 2.56 | 2.36 | 2.36 | 2.46 | 2.46 | 0.82% | 151,143 |
| Apr 1, 2025 | 2.40 | 2.40 | 2.50 | 2.50 | 2.35 | 2.35 | 2.44 | 2.44 | 0.41% | 67,100 |
| Mar 31, 2025 | 2.44 | 2.44 | 2.45 | 2.45 | 2.40 | 2.40 | 2.43 | 2.43 | 0.00% | 54,100 |
| Mar 28, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.42 | 2.42 | 2.43 | 2.43 | -3.95% | 83,244 |
| Mar 27, 2025 | 2.51 | 2.51 | 2.56 | 2.56 | 2.51 | 2.51 | 2.53 | 2.53 | 0.80% | 64,743 |
| Mar 26, 2025 | 2.66 | 2.66 | 2.74 | 2.74 | 2.51 | 2.51 | 2.51 | 2.51 | -6.34% | 124,448 |
| Mar 25, 2025 | 2.74 | 2.74 | 2.76 | 2.76 | 2.65 | 2.65 | 2.68 | 2.68 | -2.19% | 83,224 |
| Mar 24, 2025 | 2.79 | 2.79 | 2.84 | 2.84 | 2.71 | 2.71 | 2.74 | 2.74 | -0.36% | 107,408 |
| Mar 21, 2025 | 2.92 | 2.92 | 2.93 | 2.93 | 2.68 | 2.68 | 2.75 | 2.75 | 0.36% | 137,600 |
| Mar 20, 2025 | 2.97 | 2.97 | 3.08 | 3.08 | 2.73 | 2.73 | 2.74 | 2.74 | -7.43% | 72,716 |
| Mar 19, 2025 | 2.95 | 2.95 | 3.12 | 3.12 | 2.95 | 2.95 | 2.96 | 2.96 | 1.37% | 94,146 |
| Mar 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.86 | 2.86 | 2.92 | 2.92 | -2.01% | 92,446 |
| Mar 17, 2025 | 3.10 | 3.10 | 3.16 | 3.16 | 2.91 | 2.91 | 2.98 | 2.98 | -1.00% | 116,971 |
| Mar 14, 2025 | 2.95 | 2.95 | 3.12 | 3.12 | 2.95 | 2.95 | 3.01 | 3.01 | 2.73% | 38,715 |
| Mar 13, 2025 | 3.16 | 3.16 | 3.28 | 3.28 | 2.89 | 2.89 | 2.93 | 2.93 | -6.09% | 81,622 |
| Mar 12, 2025 | 3.30 | 3.30 | 3.33 | 3.33 | 3.12 | 3.12 | 3.12 | 3.12 | -3.11% | 89,500 |
| Mar 11, 2025 | 3.09 | 3.09 | 3.35 | 3.35 | 3.09 | 3.09 | 3.22 | 3.22 | 4.21% | 127,128 |
| Mar 10, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.05 | 3.05 | 3.09 | 3.09 | -5.50% | 93,700 |
| Mar 7, 2025 | 3.34 | 3.34 | 3.40 | 3.40 | 3.24 | 3.24 | 3.27 | 3.27 | -2.68% | 44,100 |
| Mar 6, 2025 | 3.40 | 3.40 | 3.50 | 3.50 | 3.30 | 3.30 | 3.36 | 3.36 | -1.75% | 52,034 |
| Mar 5, 2025 | 3.60 | 3.60 | 3.70 | 3.70 | 3.40 | 3.40 | 3.42 | 3.42 | -6.56% | 69,302 |
| Mar 4, 2025 | 3.65 | 3.65 | 3.73 | 3.73 | 3.63 | 3.63 | 3.66 | 3.66 | 0.27% | 50,320 |
| Mar 3, 2025 | 3.81 | 3.81 | 3.86 | 3.86 | 3.60 | 3.60 | 3.65 | 3.65 | -3.69% | 60,110 |
| Feb 28, 2025 | 3.80 | 3.80 | 3.84 | 3.84 | 3.68 | 3.68 | 3.79 | 3.79 | 1.07% | 25,732 |
| Feb 27, 2025 | 3.66 | 3.66 | 3.98 | 3.98 | 3.66 | 3.66 | 3.75 | 3.75 | 1.63% | 62,914 |
| Feb 26, 2025 | 3.75 | 3.75 | 3.89 | 3.89 | 3.69 | 3.69 | 3.69 | 3.69 | -0.81% | 50,100 |
| Feb 25, 2025 | 3.80 | 3.80 | 3.89 | 3.89 | 3.72 | 3.72 | 3.72 | 3.72 | -1.59% | 56,426 |
| Feb 24, 2025 | 3.83 | 3.83 | 3.84 | 3.84 | 3.70 | 3.70 | 3.78 | 3.78 | -0.53% | 33,400 |
| Feb 21, 2025 | 3.86 | 3.86 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | 3.80 | 0.00% | 47,900 |
| Feb 20, 2025 | 3.91 | 3.91 | 3.97 | 3.97 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | 56,800 |
| Feb 19, 2025 | 4.01 | 4.01 | 4.02 | 4.02 | 3.96 | 3.96 | 4.00 | 4.00 | 0.00% | 19,000 |
| Feb 18, 2025 | 4.00 | 4.00 | 4.14 | 4.14 | 3.99 | 3.99 | 4.00 | 4.00 | 0.76% | 23,215 |
| Feb 14, 2025 | 4.05 | 4.05 | 4.15 | 4.15 | 3.96 | 3.96 | 3.97 | 3.97 | -2.22% | 17,600 |
| Feb 13, 2025 | 3.94 | 3.94 | 4.12 | 4.12 | 3.94 | 3.94 | 4.06 | 4.06 | 2.01% | 17,130 |
| Feb 12, 2025 | 4.04 | 4.04 | 4.09 | 4.09 | 3.98 | 3.98 | 3.98 | 3.98 | -3.16% | 23,128 |
| Feb 11, 2025 | 4.27 | 4.27 | 4.30 | 4.30 | 4.09 | 4.09 | 4.11 | 4.11 | -3.52% | 20,100 |
| Feb 10, 2025 | 4.34 | 4.34 | 4.49 | 4.49 | 4.00 | 4.00 | 4.26 | 4.26 | -2.07% | 41,700 |
| Feb 7, 2025 | 4.24 | 4.24 | 4.37 | 4.37 | 4.16 | 4.16 | 4.35 | 4.35 | 0.93% | 25,114 |
| Feb 6, 2025 | 4.28 | 4.28 | 4.44 | 4.44 | 4.25 | 4.25 | 4.31 | 4.31 | -3.58% | 18,337 |
| Feb 5, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.41 | 4.41 | 4.47 | 4.47 | -2.83% | 21,087 |
| Feb 4, 2025 | 4.33 | 4.33 | 4.62 | 4.62 | 4.33 | 4.33 | 4.60 | 4.60 | 6.73% | 27,200 |