Skip to main content
Caesarstone Ltd. (CSTE)
NASDAQ: CSTE · Real-Time Price · USD
1.370
-0.110 (-7.43%)
At close: Feb 27, 2026, 4:00 PM EST
1.385
+0.015 (1.09%)
After-hours: Feb 27, 2026, 4:10 PM EST

Caesarstone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.481.481.351.371.37-7.43%103,968
Feb 26, 20261.511.521.471.481.481.37%32,413
Feb 25, 20261.541.591.461.461.46-5.19%106,763
Feb 24, 20261.571.571.471.541.54-1.91%109,828
Feb 23, 20261.671.691.511.571.57-3.68%98,747
Feb 20, 20261.681.781.551.631.63-4.68%102,090
Feb 19, 20261.972.191.611.711.71-14.07%137,152
Feb 18, 20262.142.241.971.991.99-7.87%236,200
Feb 17, 20262.142.262.012.162.162.37%77,093
Feb 13, 20262.152.172.102.112.11-2.76%61,696
Feb 12, 20262.372.372.102.172.17-6.47%85,698
Feb 11, 20262.402.532.292.322.32-3.33%59,117
Feb 10, 20262.392.582.352.402.402.56%183,145
Feb 9, 20262.362.402.302.342.340.43%49,323
Feb 6, 20262.312.452.312.332.331.30%43,915
Feb 5, 20262.282.362.252.302.30-28,113
Feb 4, 20262.472.472.232.302.30-7.26%76,646
Feb 3, 20262.382.492.262.482.486.90%136,866
Feb 2, 20262.192.352.192.322.326.42%126,694
Jan 30, 20262.222.222.122.182.18-3.11%38,113
Jan 29, 20262.312.322.182.252.25-3.43%40,284
Jan 28, 20262.482.482.222.332.33-4.51%91,251
Jan 27, 20262.232.482.232.442.442.52%55,769
Jan 26, 20262.502.562.332.382.38-4.80%290,241
Jan 23, 20262.252.502.132.502.5012.11%174,957
Jan 22, 20262.042.282.012.232.239.31%207,780
Jan 21, 20261.982.051.962.042.042.51%147,002
Jan 20, 20261.972.041.951.991.99-0.50%56,911
Jan 16, 20262.112.111.982.002.00-5.21%48,465
Jan 15, 20262.112.162.052.112.110.96%34,357
Jan 14, 20262.052.091.952.092.092.45%19,980
Jan 13, 20262.132.131.942.042.04-3.32%80,105
Jan 12, 20262.082.332.002.112.112.43%200,759
Jan 9, 20261.892.141.862.062.068.42%132,341
Jan 8, 20261.982.001.841.901.90-5.00%55,058
Jan 7, 20261.922.021.792.002.004.71%142,429
Jan 6, 20261.881.911.781.911.913.24%71,915
Jan 5, 20261.781.891.761.851.856.94%81,986
Jan 2, 20261.912.031.671.731.73-6.99%106,261
Dec 31, 20251.942.041.731.861.86-2.11%99,548
Dec 30, 20251.792.051.761.901.906.15%269,243
Dec 29, 20251.651.791.651.791.794.68%59,059
Dec 26, 20251.701.751.681.711.71-1.72%25,630
Dec 24, 20251.771.791.691.741.74-56,535
Dec 23, 20251.701.791.681.741.743.57%103,874
Dec 22, 20251.771.881.641.681.68-6.15%55,258
Dec 19, 20251.761.791.701.791.794.07%80,331
Dec 18, 20251.621.781.531.721.727.50%80,416
Dec 17, 20251.641.751.591.601.60-3.03%77,206
Dec 16, 20251.531.721.531.651.656.45%109,162
Dec 15, 20251.631.631.481.551.55-1.27%127,117
Dec 12, 20251.651.741.561.571.57-5.42%114,237
Dec 11, 20251.801.801.641.661.66-6.21%296,434
Dec 10, 20251.841.881.741.771.77-4.84%77,376
Dec 9, 20251.861.951.841.861.860.54%235,136
Dec 8, 20251.821.941.811.851.851.65%375,363
Dec 5, 20251.901.901.761.821.824.00%253,015
Dec 4, 20251.701.791.641.751.753.55%178,943
Dec 3, 20251.621.731.551.691.694.32%182,737
Dec 2, 20251.931.941.551.621.62-13.37%532,396
Dec 1, 20251.541.921.471.871.8724.67%1,243,867
Nov 28, 20251.451.541.361.501.5010.29%641,829
Nov 26, 20251.221.501.211.361.3617.24%1,288,003
Nov 25, 20250.931.300.931.161.1625.20%3,606,781
Nov 24, 20250.880.970.880.930.937.86%180,654
Nov 21, 20250.900.970.860.860.86-2.22%318,510
Nov 20, 20250.920.980.870.880.88-4.93%205,678
Nov 19, 20251.051.050.910.920.92-4.69%180,807
Nov 18, 20250.981.000.960.970.97-2.06%149,689
Nov 17, 20251.001.020.980.990.99-212,326
Nov 14, 20250.991.020.970.990.990.02%85,630
Nov 13, 20251.021.090.980.990.99-0.05%313,449
Nov 12, 20251.001.020.940.990.99-3.85%311,860
Nov 11, 20250.961.170.961.031.035.96%393,815
Nov 10, 20250.991.050.970.970.97-1.95%237,660
Nov 7, 20251.001.050.940.990.990.14%481,287
Nov 6, 20251.051.060.980.990.99-7.48%331,086
Nov 5, 20251.071.101.051.071.071.90%54,650
Nov 4, 20251.131.181.051.051.05-8.70%264,325
Nov 3, 20251.141.181.101.151.151.77%140,280
Oct 31, 20251.171.211.101.131.13-4.24%79,870
Oct 30, 20251.171.211.131.181.180.85%457,289
Oct 29, 20251.181.221.171.171.17-0.85%71,894
Oct 28, 20251.281.281.171.181.18-3.28%229,726
Oct 27, 20251.271.321.221.221.22-3.94%88,808
Oct 24, 20251.221.401.201.271.274.96%231,593
Oct 23, 20251.351.401.211.211.21-7.63%172,648
Oct 22, 20251.391.481.301.311.31-5.76%121,795
Oct 21, 20251.391.401.361.391.39-0.71%88,876
Oct 20, 20251.481.481.361.401.402.19%114,877
Oct 17, 20251.391.451.361.371.37-0.72%16,509
Oct 16, 20251.501.501.381.381.38-6.12%107,312
Oct 15, 20251.491.501.461.471.47-2.65%18,673
Oct 14, 20251.501.541.491.511.51-73,686
Oct 13, 20251.461.541.461.511.512.72%22,584
Oct 10, 20251.541.581.461.471.47-5.16%60,031
Oct 9, 20251.551.631.521.551.551.97%89,810
Oct 8, 20251.551.561.511.521.52-1.30%24,065
Oct 7, 20251.641.671.511.541.54-2.53%60,999
Oct 6, 20251.611.701.561.581.58-0.63%41,868