Dark

CSTE
Caesarstone Ltd.
stock NASDAQ

At Close

Sep 22, 2026 3:54:54 PM EDT

2.84USD+2.347%(+0.07)27,206

2.38Bid 2.85Ask 0.47Spread

Pre-market

Sep 21, 2026 9:08:30 AM EDT

2.96USD+6.859%(+0.19)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	2.8300	2.840000	2.750000	2.8400	+2.527%	27,206	0.000%
2026-09-21	2.9000	2.930000	2.760000	2.7700	-3.484%	24,515	+2.527%
2026-09-18	2.8100	3.040000	2.810000	2.8700	+2.135%	46,576	-1.045%
2026-09-17	2.9000	2.920000	2.760000	2.8100	-2.091%	22,893	+1.068%
2026-09-16	3.0100	3.040000	2.800000	2.8700	-4.651%	107,842	-1.045%
2026-09-15	3.1000	3.100000	2.935000	3.0100	-3.834%	49,374	-5.648%
2026-09-14	3.1900	3.320000	3.100000	3.1300	-1.881%	27,321	-9.265%
2026-09-11	3.2300	3.330000	3.190000	3.1900	+0.314%	41,935	-10.972%
2026-09-10	3.1000	3.229700	3.075000	3.1800	+5.648%	59,251	-10.692%
2026-09-09	3.0900	3.090000	2.970000	3.0100	-2.903%	23,136	-5.648%
2026-09-08	3.0000	3.150000	3.000000	3.1000	+4.377%	37,827	-8.387%
2026-09-04	3.0100	3.040000	2.970000	2.9700	-2.623%	8,266	-4.377%
2026-09-03	3.0100	3.115000	3.000000	3.0500	+1.667%	45,519	-6.885%
2026-09-02	3.0600	3.070000	2.950000	3.0000	-1.961%	44,924	-5.333%
2026-09-01	2.8800	3.200000	2.880000	3.0600	+6.250%	145,988	-7.190%
2026-08-31	3.0400	3.050000	2.865000	2.8800	-8.280%	173,229	-1.389%
2026-08-28	3.2200	3.280000	3.060000	3.1400	-2.181%	125,229	-9.554%
2026-08-27	3.2700	3.360000	3.200000	3.2100	-2.134%	64,106	-11.526%
2026-08-26	3.4100	3.480000	3.216100	3.2800	-2.671%	77,723	-13.415%
2026-08-25	3.5000	3.520000	3.295000	3.3700	-1.462%	172,337	-15.727%
2026-08-24	3.5100	3.840000	3.410000	3.4200	-3.116%	123,209	-16.959%
2026-08-21	3.6000	3.780000	3.480000	3.5300	-0.843%	109,302	-19.547%
2026-08-20	3.3700	3.680000	3.340000	3.5600	+5.015%	207,717	-20.225%
2026-08-19	3.4700	3.470000	3.310000	3.3900	+2.727%	83,914	-16.224%
2026-08-18	3.4000	3.510000	3.260000	3.3000	-3.790%	198,828	-13.939%
2026-08-17	3.4300	3.480000	3.190000	3.4300	-0.291%	181,978	-17.201%
2026-08-14	3.0500	3.450000	3.050000	3.4400	+12.787%	168,040	-17.442%
2026-08-13	3.0200	3.220000	2.989900	3.0500	+1.667%	101,071	-6.885%
2026-08-12	2.9900	3.150000	2.900000	3.0000	0.000%	97,495	-5.333%
2026-08-11	2.5500	3.100000	2.534600	3.0000	+17.647%	342,942	-5.333%
2026-08-10	2.3000	2.560000	2.300000	2.5500	+10.870%	121,999	+11.373%
2026-08-07	2.1900	2.349100	2.180000	2.3000	+4.545%	32,920	+23.478%
2026-08-06	2.3700	2.370000	2.075000	2.2000	-5.172%	253,067	+29.091%
2026-08-05	2.3200	2.580000	2.220000	2.3200	+0.651%	121,453	+22.414%
2026-08-04	2.2000	2.383100	2.170100	2.3050	+5.734%	94,314	+23.210%
2026-08-03	2.0900	2.190000	1.990000	2.1800	+4.306%	63,248	+30.275%
2026-07-31	2.0800	2.120000	1.930000	2.0900	+0.966%	67,123	+35.885%
2026-07-30	2.0300	2.140000	2.030000	2.0700	+2.985%	60,243	+37.198%
2026-07-29	2.0700	2.150000	1.940300	2.0100	-2.899%	102,715	+41.294%
2026-07-28	2.1700	2.170000	2.020000	2.0700	-5.479%	23,167	+37.198%
2026-07-27	2.1500	2.210000	2.000000	2.1900	+4.785%	82,615	+29.680%
2026-07-24	2.2000	2.200000	2.070000	2.0900	-5.000%	94,247	+35.885%
2026-07-23	2.2400	2.260000	2.155700	2.2000	-0.901%	53,582	+29.091%
2026-07-22	2.3300	2.369300	2.210000	2.2200	-5.932%	96,906	+27.928%
2026-07-21	2.2100	2.400000	2.180000	2.3600	+7.273%	158,979	+20.339%
2026-07-20	2.3000	2.300000	2.160000	2.2000	-3.930%	30,848	+29.091%
2026-07-17	2.4100	2.459100	2.270000	2.2900	-4.979%	66,303	+24.017%
2026-07-16	2.4100	2.490000	2.390000	2.4100	-1.230%	42,809	+17.842%
2026-07-15	2.5050	2.580000	2.430000	2.4400	-4.314%	136,003	+16.393%
2026-07-14	2.5600	2.580000	2.400000	2.5500	0.000%	248,601	+11.373%
2026-07-13	2.3700	2.616800	2.370000	2.5500	+7.595%	284,375	+11.373%
2026-07-10	2.3600	2.440000	2.360000	2.3700	+0.424%	80,537	+19.831%
2026-07-09	2.3800	2.429900	2.360000	2.3600	-1.667%	82,651	+20.339%
2026-07-08	2.3300	2.410000	2.280000	2.4000	-0.415%	103,211	+18.333%
2026-07-07	2.3900	2.450000	2.300000	2.4100	+2.553%	268,136	+17.842%
2026-07-06	2.3500	2.460000	2.150000	2.3500	+6.335%	293,173	+20.851%
2026-07-02	2.4000	2.620000	2.130000	2.2100	+0.913%	651,409	+28.507%
2026-07-01	2.2900	2.360000	2.084200	2.1900	+4.286%	345,664	+29.680%
2026-06-30	2.1700	2.420000	2.010000	2.1000	-3.226%	241,542	+35.238%
2026-06-29	2.1300	2.388500	2.070000	2.1700	+3.828%	295,714	+30.876%
2026-06-26	1.9200	2.140000	1.910000	2.0900	+8.290%	262,067	+35.885%
2026-06-25	1.9200	1.940000	1.860000	1.9300	0.000%	122,205	+47.150%
2026-06-24	1.9000	1.960000	1.815000	1.9300	+6.044%	96,333	+47.150%
2026-06-23	1.8000	1.865000	1.800000	1.8200	0.000%	181,727	+56.044%
2026-06-22	1.8500	1.870000	1.820000	1.8200	-1.622%	23,745	+56.044%
2026-06-18	1.8300	1.902900	1.820000	1.8500	+1.093%	22,886	+53.514%
2026-06-17	1.9400	1.945000	1.810000	1.8300	-4.188%	68,133	+55.191%
2026-06-16	1.8500	2.030000	1.850000	1.9100	+4.372%	214,132	+48.691%
2026-06-15	1.8200	1.950000	1.800000	1.8300	+0.549%	63,157	+55.191%
2026-06-12	1.7900	1.860000	1.690000	1.8200	+2.247%	86,506	+56.044%
2026-06-11	1.7200	1.800000	1.670000	1.7800	+5.952%	50,417	+59.551%
2026-06-10	1.7500	1.790000	1.680000	1.6800	-3.448%	40,838	+69.048%
2026-06-09	1.7700	1.790800	1.710000	1.7400	+0.578%	70,940	+63.218%
2026-06-08	1.7200	1.795400	1.670000	1.7300	+1.170%	71,141	+64.162%
2026-06-05	1.7000	1.760000	1.655000	1.7100	-1.156%	159,059	+66.082%
2026-06-04	1.7500	1.880000	1.700000	1.7300	+1.765%	80,138	+64.162%
2026-06-03	1.8100	1.810000	1.685000	1.7000	-6.077%	156,953	+67.059%
2026-06-02	1.8100	1.867600	1.750000	1.8100	+1.685%	38,696	+56.906%
2026-06-01	1.8400	1.845000	1.750000	1.7800	-4.301%	194,574	+59.551%
2026-05-29	1.8300	1.885000	1.800100	1.8600	+2.198%	40,990	+52.688%
2026-05-28	1.9500	1.950000	1.820000	1.8200	-7.614%	158,083	+56.044%
2026-05-27	1.9400	2.035000	1.895000	1.9700	+1.546%	156,082	+44.162%
2026-05-26	1.8800	1.980000	1.800000	1.9400	+0.518%	253,214	+46.392%
2026-05-22	1.7600	1.940000	1.740000	1.9300	+9.659%	235,910	+47.150%
2026-05-21	1.7500	1.830000	1.705000	1.7600	+1.149%	183,245	+61.364%
2026-05-20	1.6200	1.805000	1.605000	1.7400	+7.407%	234,735	+63.218%
2026-05-19	1.5700	1.705000	1.560000	1.6200	-0.613%	123,348	+75.309%
2026-05-18	1.7300	1.770000	1.570900	1.6300	-5.233%	190,483	+74.233%
2026-05-15	1.5500	1.780000	1.550000	1.7200	+8.861%	475,989	+65.116%
2026-05-14	1.4900	1.660000	1.480000	1.5800	+6.040%	144,534	+79.747%
2026-05-13	1.2900	1.635000	1.260000	1.4900	+12.879%	341,682	+90.604%
2026-05-12	1.3500	1.427200	1.320000	1.3200	-3.650%	151,626	+115.152%
2026-05-11	1.3500	1.460000	1.349500	1.3700	-0.725%	52,425	+107.299%
2026-05-08	1.3800	1.420000	1.320000	1.3800	0.000%	54,129	+105.797%
2026-05-07	1.3700	1.420000	1.350000	1.3800	-0.719%	119,772	+105.797%
2026-05-06	1.2900	1.400000	1.260000	1.3900	+10.317%	186,329	+104.317%
2026-05-05	1.2800	1.309500	1.230000	1.2600	-0.787%	119,593	+125.397%
2026-05-04	1.2700	1.340000	1.210400	1.2700	-0.781%	149,162	+123.622%
2026-05-01	1.3100	1.350000	1.230100	1.2800	-3.759%	100,968	+121.875%
2026-04-30	1.3400	1.380000	1.319700	1.3300	-0.746%	70,990	+113.534%
2026-04-29	1.5050	1.505000	1.280000	1.3400	-10.067%	295,777	+111.940%
2026-04-28	1.6000	1.620000	1.460000	1.4900	-9.146%	237,959	+90.604%
2026-04-27	1.6500	1.705300	1.620000	1.6400	-4.651%	131,632	+73.171%
2026-04-24	1.6700	1.779300	1.609500	1.7200	+1.775%	108,449	+65.116%
2026-04-23	1.6500	1.740000	1.620000	1.6900	+1.198%	134,426	+68.047%
2026-04-22	1.7000	1.740000	1.655000	1.6700	-0.595%	56,231	+70.060%
2026-04-21	1.6900	1.740000	1.670000	1.6800	+0.599%	62,304	+69.048%
2026-04-20	1.6500	1.725000	1.585000	1.6700	+1.212%	130,110	+70.060%
2026-04-17	1.6200	1.759300	1.620000	1.6500	+1.852%	174,022	+72.121%
2026-04-16	1.6600	1.660000	1.550000	1.6200	-1.220%	101,791	+75.309%
2026-04-15	1.7100	1.729300	1.560000	1.6400	-1.796%	314,096	+73.171%
2026-04-14	1.5900	1.740000	1.590000	1.6700	+7.742%	168,943	+70.060%
2026-04-13	1.5000	1.580000	1.460000	1.5500	-1.274%	517,618	+83.226%
2026-04-10	1.4100	1.580000	1.390000	1.5700	+10.563%	741,340	+80.892%
2026-04-09	1.3500	1.460000	1.307400	1.4200	+4.412%	265,602	+100.000%
2026-04-08	1.2500	1.370000	1.190000	1.3600	+11.475%	482,567	+108.824%
2026-04-07	1.1500	1.240000	1.120000	1.2200	+4.274%	252,015	+132.787%
2026-04-06	1.1200	1.200000	1.090000	1.1700	+5.405%	337,938	+142.735%
2026-04-02	1.0200	1.130000	0.969900	1.1100	+8.824%	497,150	+155.856%
2026-04-01	1.0500	1.119900	0.995200	1.0200	-4.673%	373,487	+178.431%
2026-03-31	1.0300	1.090000	1.010000	1.0700	+4.902%	228,389	+165.421%
2026-03-30	1.0200	1.080000	0.990000	1.0200	0.000%	115,462	+178.431%
2026-03-27	0.9864	1.040000	0.912300	1.0200	+2.000%	384,003	+178.431%
2026-03-26	1.1200	1.132300	0.960000	1.0000	-11.504%	270,614	+184.000%
2026-03-25	1.0900	1.220000	1.030000	1.1300	+6.604%	617,321	+151.327%
2026-03-24	1.0800	1.120000	1.010100	1.0600	-6.195%	360,322	+167.925%
2026-03-23	1.1600	1.300000	1.040000	1.1300	+3.670%	2,067,927	+151.327%
2026-03-20	0.7937	1.155000	0.780000	1.0900	+31.786%	4,196,216	+160.550%
2026-03-19	0.7500	0.834100	0.700000	0.8271	+11.379%	863,130	+243.368%
2026-03-18	0.6500	0.827400	0.640000	0.7426	+13.808%	3,060,337	+282.440%
2026-03-17	0.6350	0.693999	0.620000	0.6525	-2.115%	939,856	+335.249%
2026-03-16	0.5800	0.685800	0.580000	0.6666	+7.829%	1,807,371	+326.043%
2026-03-13	0.7000	1.060000	0.557600	0.6182	-10.419%	39,304,319	+359.398%
2026-03-12	0.7500	0.750000	0.680000	0.6901	-6.970%	364,479	+311.535%
2026-03-11	0.7732	0.780000	0.740000	0.7418	-1.186%	169,905	+282.853%
2026-03-10	0.8100	0.838900	0.711000	0.7507	-7.344%	498,755	+278.314%
2026-03-09	0.8500	0.884700	0.780000	0.8102	+1.060%	758,619	+250.531%
2026-03-06	0.8490	0.849000	0.790000	0.8017	-2.232%	546,166	+254.247%
2026-03-05	0.9200	0.950000	0.810000	0.8200	-7.876%	907,881	+246.341%
2026-03-04	1.2300	1.248700	0.873201	0.8901	-27.634%	2,289,799	+219.065%
2026-03-03	1.4700	1.482500	1.200000	1.2300	-16.327%	342,479	+130.894%
2026-03-02	1.3400	1.580000	1.272000	1.4700	+7.299%	191,154	+93.197%
2026-02-27	1.4800	1.480000	1.350000	1.3700	-7.432%	103,968	+107.299%
2026-02-26	1.5100	1.520000	1.470000	1.4800	+1.370%	32,414	+91.892%
2026-02-25	1.5400	1.590000	1.460000	1.4600	-5.195%	106,764	+94.521%
2026-02-24	1.5700	1.570000	1.470000	1.5400	-1.911%	109,829	+84.416%
2026-02-23	1.6700	1.692700	1.505000	1.5700	-3.681%	98,748	+80.892%
2026-02-20	1.6800	1.779300	1.550000	1.6300	-4.678%	103,155	+74.233%
2026-02-19	1.9720	2.190500	1.610000	1.7100	-14.070%	137,853	+66.082%
2026-02-18	2.1400	2.240000	1.970000	1.9900	-7.870%	236,201	+42.714%
2026-02-17	2.1400	2.259900	2.010000	2.1600	+2.370%	77,093	+31.481%
2026-02-13	2.1500	2.170000	2.100000	2.1100	-2.765%	61,696	+34.597%
2026-02-12	2.3700	2.370000	2.100000	2.1700	-6.466%	85,698	+30.876%
2026-02-11	2.4000	2.529500	2.287000	2.3200	-3.333%	59,117	+22.414%
2026-02-10	2.3900	2.580000	2.350000	2.4000	+2.564%	183,105	+18.333%
2026-02-09	2.3600	2.395000	2.300000	2.3400	+0.429%	49,332	+21.368%
2026-02-06	2.3100	2.450000	2.310000	2.3300	+1.304%	43,944	+21.888%
2026-02-05	2.2800	2.355000	2.245000	2.3000	0.000%	28,113	+23.478%
2026-02-04	2.4700	2.470000	2.232400	2.3000	-7.258%	76,646	+23.478%
2026-02-03	2.3800	2.490000	2.260000	2.4800	+6.897%	136,866	+14.516%
2026-02-02	2.1900	2.346100	2.190000	2.3200	+6.422%	126,694	+22.414%
2026-01-30	2.2200	2.220000	2.120000	2.1800	-3.111%	38,113	+30.275%
2026-01-29	2.3100	2.320000	2.180000	2.2500	-3.433%	40,284	+26.222%
2026-01-28	2.4800	2.480000	2.222900	2.3300	-4.508%	91,251	+21.888%
2026-01-27	2.2300	2.479000	2.230000	2.4400	+2.521%	55,779	+16.393%
2026-01-26	2.5000	2.560000	2.330000	2.3800	-4.800%	290,241	+19.328%
2026-01-23	2.2500	2.500000	2.131800	2.5000	+12.108%	174,977	+13.600%
2026-01-22	2.0400	2.280000	2.011424	2.2300	+9.314%	208,782	+27.354%
2026-01-21	1.9800	2.050000	1.960000	2.0400	+2.513%	147,180	+39.216%
2026-01-20	1.9700	2.040000	1.950000	1.9900	-0.500%	56,911	+42.714%
2026-01-16	2.1100	2.110000	1.980100	2.0000	-5.213%	48,465	+42.000%
2026-01-15	2.1100	2.160000	2.045700	2.1100	+0.957%	34,167	+34.597%
2026-01-14	2.0500	2.090000	1.952600	2.0900	+2.451%	19,880	+35.885%
2026-01-13	2.1300	2.130000	1.940000	2.0400	-3.318%	80,105	+39.216%
2026-01-12	2.0800	2.330000	2.001000	2.1100	+2.427%	200,459	+34.597%
2026-01-09	1.8900	2.139900	1.860000	2.0600	+8.421%	127,236	+37.864%
2026-01-08	1.9800	1.999900	1.840000	1.9000	-5.000%	54,758	+49.474%
2026-01-07	1.9200	2.020000	1.790000	2.0000	+4.712%	142,432	+42.000%
2026-01-06	1.8800	1.910000	1.775000	1.9100	+3.243%	71,915	+48.691%
2026-01-05	1.7800	1.890000	1.755800	1.8500	+6.936%	81,986	+53.514%
2026-01-02	1.9100	2.030000	1.670000	1.7300	-6.989%	106,261	+64.162%
2025-12-31	1.9400	2.040500	1.730100	1.8600	-2.105%	99,548	+52.688%
2025-12-30	1.7900	2.050000	1.760000	1.9000	+6.145%	269,243	+49.474%
2025-12-29	1.6500	1.790000	1.650000	1.7900	+4.678%	59,059	+58.659%
2025-12-26	1.7000	1.750000	1.680100	1.7100	-1.724%	25,630	+66.082%
2025-12-24	1.7700	1.790000	1.690000	1.7400	0.000%	56,535	+63.218%
2025-12-23	1.7000	1.790000	1.680000	1.7400	+3.571%	103,874	+63.218%
2025-12-22	1.7700	1.876800	1.640000	1.6800	-6.145%	55,258	+69.048%
2025-12-19	1.7600	1.790000	1.700000	1.7900	+4.070%	80,331	+58.659%
2025-12-18	1.6200	1.780000	1.530100	1.7200	+7.500%	80,416	+65.116%
2025-12-17	1.6400	1.750000	1.590000	1.6000	-3.030%	77,206	+77.500%
2025-12-16	1.5300	1.720000	1.530000	1.6500	+6.452%	109,118	+72.121%
2025-12-15	1.6300	1.630000	1.480000	1.5500	-1.274%	126,017	+83.226%
2025-12-12	1.6500	1.740000	1.560000	1.5700	-5.422%	114,237	+80.892%
2025-12-11	1.8000	1.800000	1.640000	1.6600	-6.215%	296,334	+71.084%
2025-12-10	1.8400	1.877500	1.740000	1.7700	-4.839%	77,376	+60.452%
2025-12-09	1.8600	1.950000	1.840000	1.8600	+0.541%	235,136	+52.688%
2025-12-08	1.8200	1.935000	1.810100	1.8500	+1.648%	375,363	+53.514%
2025-12-05	1.9000	1.900000	1.760000	1.8200	+4.000%	253,015	+56.044%
2025-12-04	1.7000	1.790000	1.640100	1.7500	+3.550%	178,943	+62.286%
2025-12-03	1.6200	1.730000	1.550100	1.6900	+4.321%	182,737	+68.047%
2025-12-02	1.9300	1.935000	1.550000	1.6200	-13.369%	532,396	+75.309%
2025-12-01	1.5400	1.920000	1.470500	1.8700	+24.667%	1,243,867	+51.872%
2025-11-28	1.4500	1.540000	1.360000	1.5000	+10.294%	641,829	+89.333%
2025-11-26	1.2200	1.500000	1.210000	1.3600	+17.241%	1,288,003	+108.824%
2025-11-25	0.9300	1.300000	0.930000	1.1600	+25.202%	3,606,781	+144.828%
2025-11-24	0.8800	0.970000	0.880000	0.9265	+7.858%	180,654	+206.530%
2025-11-21	0.9037	0.970000	0.858100	0.8590	-2.220%	318,510	+230.617%
2025-11-20	0.9170	0.980000	0.870000	0.8785	-4.935%	205,678	+223.278%
2025-11-19	1.0500	1.050000	0.912100	0.9241	-4.693%	180,807	+207.326%
2025-11-18	0.9800	0.999900	0.960000	0.9696	-2.061%	149,689	+192.904%
2025-11-17	0.9996	1.020000	0.980000	0.9900	0.000%	212,326	+186.869%
2025-11-14	0.9911	1.015000	0.970000	0.9900	+0.020%	85,630	+186.869%
2025-11-13	1.0200	1.090000	0.980000	0.9898	-0.050%	313,449	+186.927%
2025-11-12	1.0000	1.015050	0.940000	0.9903	-3.854%	311,860	+186.782%
2025-11-11	0.9600	1.169700	0.960000	1.0300	+5.956%	393,815	+175.728%
2025-11-10	0.9901	1.050000	0.970000	0.9721	-1.947%	237,660	+192.151%
2025-11-07	1.0000	1.050000	0.940100	0.9914	+0.141%	481,287	+186.464%
2025-11-06	1.0501	1.062600	0.975100	0.9900	-7.477%	331,086	+186.869%
2025-11-05	1.0700	1.100000	1.050000	1.0700	+1.905%	54,650	+165.421%
2025-11-04	1.1300	1.180000	1.050000	1.0500	-8.696%	264,325	+170.476%
2025-11-03	1.1400	1.180000	1.100000	1.1500	+1.770%	140,280	+146.957%
2025-10-31	1.1700	1.210000	1.100000	1.1300	-4.237%	79,870	+151.327%
2025-10-30	1.1700	1.210000	1.130000	1.1800	+0.855%	457,289	+140.678%
2025-10-29	1.1800	1.220000	1.170000	1.1700	-0.847%	71,894	+142.735%
2025-10-28	1.2800	1.280000	1.170000	1.1800	-3.279%	229,726	+140.678%
2025-10-27	1.2700	1.320000	1.220000	1.2200	-3.937%	88,808	+132.787%
2025-10-24	1.2200	1.394800	1.200000	1.2700	+4.959%	231,593	+123.622%
2025-10-23	1.3500	1.400000	1.210000	1.2100	-7.634%	172,648	+134.711%
2025-10-22	1.3900	1.480000	1.300000	1.3100	-5.755%	121,795	+116.794%
2025-10-21	1.3900	1.400000	1.360000	1.3900	-0.714%	88,876	+104.317%
2025-10-20	1.4800	1.480000	1.360000	1.4000	+2.190%	114,877	+102.857%
2025-10-17	1.3900	1.450000	1.360000	1.3700	-0.725%	16,509	+107.299%
2025-10-16	1.5000	1.500000	1.380000	1.3800	-6.122%	107,312	+105.797%
2025-10-15	1.4850	1.500000	1.460000	1.4700	-2.649%	18,673	+93.197%
2025-10-14	1.5000	1.540000	1.490000	1.5100	0.000%	73,686	+88.079%
2025-10-13	1.4600	1.540000	1.460000	1.5100	+2.721%	22,584	+88.079%
2025-10-10	1.5400	1.575000	1.460000	1.4700	-5.161%	60,031	+93.197%
2025-10-09	1.5500	1.630000	1.520000	1.5500	+1.974%	89,810	+83.226%
2025-10-08	1.5500	1.560000	1.510000	1.5200	-1.299%	24,065	+86.842%
2025-10-07	1.6440	1.668800	1.510000	1.5400	-2.532%	60,999	+84.416%
2025-10-06	1.6100	1.700000	1.560000	1.5800	-0.629%	41,868	+79.747%
2025-10-03	1.5893	1.655300	1.560000	1.5900	+3.247%	56,419	+78.616%
2025-10-02	1.5500	1.600700	1.530000	1.5400	0.000%	51,156	+84.416%
2025-10-01	1.6000	1.689900	1.530000	1.5400	-3.145%	39,088	+84.416%
2025-09-30	1.5800	1.630000	1.510000	1.5900	+6.000%	36,876	+78.616%
2025-09-29	1.4900	1.550000	1.470000	1.5000	+2.041%	36,964	+89.333%
2025-09-26	1.4900	1.550000	1.444454	1.4700	-1.342%	76,041	+93.197%
2025-09-25	1.5200	1.580000	1.480000	1.4900	-3.871%	35,728	+90.604%
2025-09-24	1.5300	1.605000	1.501100	1.5500	0.000%	85,850	+83.226%
2025-09-23	1.5700	1.660000	1.540000	1.5500	-2.516%	42,076	+83.226%
2025-09-22	1.6300	1.800000	1.546500	1.5900	-0.625%	76,623	+78.616%
2025-09-19	1.5800	1.760000	1.560000	1.6000	+2.564%	109,144	+77.500%
2025-09-18	1.5300	1.748700	1.505000	1.5600	+4.698%	154,352	+82.051%
2025-09-17	1.5200	1.541900	1.430000	1.4900	-1.325%	140,869	+90.604%
2025-09-16	1.4200	1.540000	1.420000	1.5100	+7.857%	99,536	+88.079%
2025-09-15	1.4000	1.457700	1.390000	1.4000	0.000%	86,750	+102.857%
2025-09-12	1.4400	1.470000	1.400000	1.4000	-2.778%	41,338	+102.857%
2025-09-11	1.4600	1.510000	1.420000	1.4400	-1.370%	17,389	+97.222%
2025-09-10	1.4100	1.530000	1.390000	1.4600	+5.036%	93,298	+94.521%
2025-09-09	1.4000	1.410000	1.380000	1.3900	0.000%	25,177	+104.317%
2025-09-08	1.3800	1.410000	1.370000	1.3900	-1.418%	16,027	+104.317%
2025-09-05	1.4000	1.470000	1.390000	1.4100	+1.439%	24,127	+101.418%
2025-09-04	1.3800	1.410000	1.350000	1.3900	+1.460%	22,131	+104.317%
2025-09-03	1.4200	1.450000	1.360000	1.3700	-3.521%	75,377	+107.299%
2025-09-02	1.4000	1.440000	1.400000	1.4200	0.000%	31,157	+100.000%
2025-08-29	1.4300	1.480000	1.400000	1.4200	+1.429%	50,827	+100.000%
2025-08-28	1.4600	1.486100	1.400000	1.4000	-5.405%	47,913	+102.857%
2025-08-27	1.4200	1.500000	1.405000	1.4800	+4.965%	67,729	+91.892%
2025-08-26	1.5000	1.530000	1.410000	1.4100	-6.000%	51,373	+101.418%
2025-08-25	1.4800	1.530000	1.420000	1.5000	-0.662%	132,807	+89.333%
2025-08-22	1.5300	1.580000	1.510000	1.5100	+0.667%	55,792	+88.079%
2025-08-21	1.5000	1.575000	1.480000	1.5000	0.000%	54,221	+89.333%
2025-08-20	1.5198	1.570000	1.480000	1.5000	0.000%	111,130	+89.333%
2025-08-19	1.5500	1.580000	1.500000	1.5000	-1.961%	62,246	+89.333%
2025-08-18	1.5200	1.570000	1.520000	1.5300	+0.658%	35,532	+85.621%
2025-08-15	1.6124	1.637600	1.520000	1.5200	-5.000%	55,414	+86.842%
2025-08-14	1.6300	1.680000	1.560000	1.6000	-1.840%	68,930	+77.500%
2025-08-13	1.6500	1.675400	1.620000	1.6300	-1.212%	12,088	+74.233%
2025-08-12	1.6600	1.760100	1.650000	1.6500	+0.304%	55,146	+72.121%
2025-08-11	1.6300	1.660000	1.520000	1.6450	+0.920%	90,720	+72.644%
2025-08-08	1.6500	1.650000	1.600000	1.6300	-1.212%	15,067	+74.233%
2025-08-07	1.7000	1.725600	1.650000	1.6500	-1.198%	51,497	+72.121%
2025-08-06	1.7100	1.740000	1.650000	1.6700	-5.650%	35,887	+70.060%
2025-08-05	1.8400	1.905000	1.770000	1.7700	-2.747%	32,065	+60.452%
2025-08-04	1.8400	1.890000	1.780000	1.8200	-3.191%	61,962	+56.044%
2025-08-01	1.9400	1.950000	1.860000	1.8800	-3.093%	25,600	+51.064%
2025-07-31	2.1300	2.197000	1.940000	1.9400	0.000%	118,973	+46.392%
2025-07-30	1.8000	2.100000	1.790000	1.9400	+7.778%	302,192	+46.392%
2025-07-29	1.8300	1.990000	1.760000	1.8000	-2.174%	85,873	+57.778%
2025-07-28	1.8700	1.914200	1.800000	1.8400	-1.604%	8,023	+54.348%
2025-07-25	1.7900	1.870000	1.760000	1.8700	+4.469%	20,168	+51.872%
2025-07-24	1.9000	1.924100	1.750000	1.7900	-7.732%	50,860	+58.659%
2025-07-23	1.9900	2.000000	1.830000	1.9400	-1.020%	38,731	+46.392%
2025-07-22	1.7400	2.000000	1.700000	1.9600	+13.953%	101,976	+44.898%
2025-07-21	1.6800	1.743200	1.680000	1.7200	+2.381%	14,011	+65.116%
2025-07-18	1.6500	1.800000	1.650000	1.6800	+0.599%	38,487	+69.048%
2025-07-17	1.6500	1.750000	1.650000	1.6700	+1.212%	92,642	+70.060%
2025-07-16	1.7500	1.800000	1.630000	1.6500	-5.714%	161,453	+72.121%
2025-07-15	1.7900	1.886500	1.750000	1.7500	-1.685%	94,229	+62.286%
2025-07-14	1.7600	1.890000	1.760000	1.7800	+1.714%	27,693	+59.551%
2025-07-11	1.7900	1.830000	1.750000	1.7500	-3.846%	17,288	+62.286%
2025-07-10	1.8500	1.880000	1.810000	1.8200	-0.546%	30,280	+56.044%
2025-07-09	1.7900	1.830000	1.760000	1.8300	+1.667%	32,206	+55.191%
2025-07-08	1.8000	1.830000	1.750000	1.8000	+0.559%	98,436	+57.778%
2025-07-07	1.9000	1.905000	1.790000	1.7900	-7.254%	34,435	+58.659%
2025-07-03	1.9400	1.960000	1.915000	1.9300	0.000%	15,337	+47.150%
2025-07-02	1.9300	1.960000	1.930000	1.9300	0.000%	38,769	+47.150%
2025-07-01	1.9600	1.970000	1.890000	1.9300	-2.030%	44,690	+47.150%
2025-06-30	1.9000	1.990000	1.900000	1.9700	+5.914%	86,448	+44.162%
2025-06-27	2.0300	2.060000	1.835000	1.8600	-7.921%	2,442,306	+52.688%
2025-06-26	2.0910	2.091000	2.000000	2.0200	-3.349%	63,845	+40.594%
2025-06-25	2.1200	2.160000	2.050000	2.0900	-1.415%	99,043	+35.885%
2025-06-24	2.1400	2.155000	2.055000	2.1200	0.000%	104,016	+33.962%
2025-06-23	2.0000	2.240000	2.000000	2.1200	+7.071%	195,376	+33.962%
2025-06-20	2.0800	2.160000	1.980000	1.9800	-4.348%	131,893	+43.434%
2025-06-18	1.9300	2.086700	1.890000	2.0700	+6.701%	103,855	+37.198%
2025-06-17	2.0000	2.015000	1.860000	1.9400	-2.020%	94,059	+46.392%
2025-06-16	1.7200	2.000000	1.650000	1.9800	+13.793%	118,626	+43.434%
2025-06-13	1.7200	1.810000	1.620000	1.7400	0.000%	188,067	+63.218%
2025-06-12	1.9700	1.980000	1.730000	1.7400	-11.675%	77,782	+63.218%
2025-06-11	2.1000	2.110000	1.960000	1.9700	-5.742%	84,838	+44.162%
2025-06-10	1.9600	2.110000	1.960000	2.0900	+6.633%	147,116	+35.885%
2025-06-09	1.8700	1.990000	1.870000	1.9600	+6.522%	68,204	+44.898%
2025-06-06	1.8100	1.849500	1.800000	1.8400	+2.222%	66,231	+54.348%
2025-06-05	1.8200	1.926900	1.780000	1.8000	0.000%	140,548	+57.778%
2025-06-04	1.7500	1.800000	1.720000	1.8000	+4.651%	131,234	+57.778%
2025-06-03	1.7100	1.750000	1.680000	1.7200	0.000%	203,086	+65.116%
2025-06-02	1.7100	1.740000	1.680000	1.7200	+1.176%	260,502	+65.116%
2025-05-30	1.7700	1.800000	1.670000	1.7000	-2.857%	79,095	+67.059%
2025-05-29	1.8400	1.890000	1.720000	1.7500	-4.891%	502,931	+62.286%
2025-05-28	1.8100	1.925000	1.760000	1.8400	+0.546%	789,636	+54.348%
2025-05-27	1.8100	1.860000	1.780000	1.8300	+2.809%	162,913	+55.191%
2025-05-23	1.7700	1.860000	1.721000	1.7800	-0.559%	182,254	+59.551%
2025-05-22	1.7700	1.900000	1.730000	1.7900	-0.556%	187,834	+58.659%
2025-05-21	1.8900	1.925000	1.780000	1.8000	-5.759%	90,963	+57.778%
2025-05-20	2.0200	2.020000	1.900000	1.9100	-5.911%	42,559	+48.691%
2025-05-19	2.0100	2.100000	1.980000	2.0300	-1.932%	56,176	+39.901%
2025-05-16	2.0900	2.130000	1.985000	2.0700	-0.957%	165,811	+37.198%
2025-05-15	2.1000	2.141000	2.070000	2.0900	0.000%	74,275	+35.885%
2025-05-14	2.1000	2.180000	2.060000	2.0900	-1.878%	67,364	+35.885%
2025-05-13	2.1700	2.170000	2.080000	2.1300	-0.467%	77,324	+33.333%
2025-05-12	2.2300	2.249800	2.120000	2.1400	-0.926%	73,091	+32.710%
2025-05-09	2.2100	2.270000	2.100000	2.1600	-2.041%	75,282	+31.481%
2025-05-08	2.2800	2.345200	2.200000	2.2050	-2.649%	46,349	+28.798%
2025-05-07	2.5700	2.570000	2.203100	2.2650	-8.300%	135,288	+25.386%
2025-05-06	2.4800	2.595000	2.415000	2.4700	-1.984%	168,405	+14.980%
2025-05-05	2.6000	2.615000	2.489800	2.5200	-1.946%	55,069	+12.698%
2025-05-02	2.5000	2.609600	2.470000	2.5700	+2.800%	34,254	+10.506%
2025-05-01	2.5892	2.589200	2.490000	2.5000	-3.475%	91,840	+13.600%
2025-04-30	2.7400	2.790000	2.590000	2.5900	-7.500%	58,882	+9.653%
2025-04-29	2.7400	2.810000	2.660000	2.8000	+2.564%	67,488	+1.429%
2025-04-28	2.8100	2.815000	2.595000	2.7300	-3.534%	69,862	+4.029%
2025-04-25	2.8600	2.905000	2.780000	2.8300	-1.049%	72,565	+0.353%
2025-04-24	2.8200	2.890000	2.775000	2.8600	+2.878%	51,140	-0.699%
2025-04-23	3.0600	3.095000	2.780000	2.7800	-7.641%	79,780	+2.158%
2025-04-22	3.1000	3.110000	2.990000	3.0100	-1.311%	66,941	-5.648%
2025-04-21	3.0000	3.130000	3.000000	3.0500	+1.329%	94,917	-6.885%
2025-04-17	3.0000	3.070000	2.880000	3.0100	-0.331%	189,279	-5.648%
2025-04-16	2.8500	3.039900	2.830000	3.0200	+6.338%	65,340	-5.960%
2025-04-15	3.1800	3.255300	2.810000	2.8400	-9.841%	106,716	0.000%
2025-04-14	3.0350	3.253200	3.035000	3.1500	+6.061%	152,806	-9.841%
2025-04-11	2.7500	3.000000	2.550000	2.9700	+6.071%	147,298	-4.377%
2025-04-10	2.7500	2.920000	2.745000	2.8000	-0.709%	123,777	+1.429%
2025-04-09	2.3400	2.840000	2.340000	2.8200	+17.992%	132,439	+0.709%
2025-04-08	2.6200	2.700000	2.380000	2.3900	-5.159%	189,396	+18.828%
2025-04-07	2.5000	2.889900	2.400000	2.5200	-1.563%	146,529	+12.698%
2025-04-04	2.3300	2.600000	2.320000	2.5600	+7.563%	237,116	+10.938%
2025-04-03	2.3900	2.559900	2.250000	2.3800	-3.252%	121,768	+19.328%
2025-04-02	2.4100	2.555000	2.363000	2.4600	+0.820%	151,143	+15.447%

document.getElementById("gnQhQg").onerror = function(){this.style.display='none';}; .dark-mode .yr0H7v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yr0H7v{ color: #333333; background-color: white; border: 2px solid #333333; }CSTECaesarstone Ltd.stock NASDAQ

CSTE
Caesarstone Ltd.
stock NASDAQ