Skip to main content
Caesarstone Ltd. (CSTE)
NASDAQ: CSTE · Real-Time Price · USD
1.490
-0.150 (-9.15%)
At close: Apr 28, 2026, 4:00 PM EDT
1.491
+0.001 (0.09%)
After-hours: Apr 28, 2026, 5:04 PM EDT

Caesarstone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.601.621.461.491.49-9.15%237,878
Apr 27, 20261.651.711.621.641.64-4.65%131,634
Apr 24, 20261.671.781.611.721.721.78%108,448
Apr 23, 20261.651.741.621.691.691.20%134,311
Apr 22, 20261.701.741.661.671.67-0.60%56,208
Apr 21, 20261.691.741.671.681.680.60%62,303
Apr 20, 20261.651.731.591.671.671.21%130,049
Apr 17, 20261.621.761.621.651.651.85%172,456
Apr 16, 20261.661.661.551.621.62-1.22%100,582
Apr 15, 20261.711.731.561.641.64-1.80%310,051
Apr 14, 20261.591.741.591.671.677.74%168,643
Apr 13, 20261.501.581.461.551.55-1.27%517,607
Apr 10, 20261.411.581.391.571.5710.56%741,097
Apr 9, 20261.351.461.311.421.424.41%264,902
Apr 8, 20261.251.371.191.361.3611.48%482,405
Apr 7, 20261.151.241.121.221.224.27%251,984
Apr 6, 20261.121.201.091.171.175.41%337,907
Apr 2, 20261.021.130.971.111.118.82%497,148
Apr 1, 20261.051.121.001.021.02-4.67%373,487
Mar 31, 20261.031.091.011.071.074.90%228,348
Mar 30, 20261.021.080.991.021.02-115,462
Mar 27, 20260.991.040.911.021.022.00%384,003
Mar 26, 20261.121.130.961.001.00-11.50%270,613
Mar 25, 20261.091.221.031.131.136.60%617,321
Mar 24, 20261.081.121.011.061.06-6.19%360,321
Mar 23, 20261.161.301.041.131.133.67%2,067,927
Mar 20, 20260.791.160.781.091.0931.79%4,196,217
Mar 19, 20260.750.830.700.830.8311.38%863,129
Mar 18, 20260.650.830.640.740.7413.81%3,060,337
Mar 17, 20260.640.690.620.650.65-2.12%939,855
Mar 16, 20260.580.690.580.670.677.83%1,807,371
Mar 13, 20260.701.060.560.620.62-10.42%39,304,319
Mar 12, 20260.750.750.680.690.69-6.97%364,479
Mar 11, 20260.770.780.740.740.74-1.19%169,905
Mar 10, 20260.810.840.710.750.75-7.34%498,755
Mar 9, 20260.850.880.780.810.811.06%758,618
Mar 6, 20260.850.850.790.800.80-2.23%546,165
Mar 5, 20260.920.950.810.820.82-7.88%907,880
Mar 4, 20261.231.250.870.890.89-27.63%2,289,799
Mar 3, 20261.471.481.201.231.23-16.33%342,479
Mar 2, 20261.341.581.271.471.477.30%191,153
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%103,155
Feb 19, 20261.972.191.611.711.71-14.07%137,853
Feb 18, 20262.142.241.971.991.99-7.87%236,201
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%183,405
Feb 9, 20262.362.402.302.342.340.43%49,333
Feb 6, 20262.312.452.312.332.331.30%43,944
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%55,779
Jan 26, 20262.502.562.332.382.38-4.80%290,241
Jan 23, 20262.252.502.132.502.5012.11%174,977
Jan 22, 20262.042.282.012.232.239.31%208,782
Jan 21, 20261.982.051.962.042.042.51%147,180
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%34,367
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%132,406
Jan 8, 20261.982.001.841.901.90-5.00%55,058
Jan 7, 20261.922.021.792.002.004.71%142,432
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