Dark

CSTE
Caesarstone Ltd.
stock NASDAQ

Market Open

Jul 30, 2026 10:04:49 AM EDT

2.03USD+4.639%(+0.09)1,968

1.73Bid 2.07Ask 0.34Spread

Pre-market

Jul 27, 2026 9:25:30 AM EDT

2.23USD+7.729%(+0.16)0

After-hours

Jul 28, 2026 4:28:30 PM EDT

2.07USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	2.0400	2.060000	2.030000	2.0300	+0.995%	1,968	0.000%
2026-07-29	2.0700	2.150000	1.940300	2.0100	-2.899%	102,715	+0.995%
2026-07-28	2.1700	2.170000	2.020000	2.0700	-5.479%	23,167	-1.932%
2026-07-27	2.1500	2.210000	2.000000	2.1900	+4.785%	82,615	-7.306%
2026-07-24	2.2000	2.200000	2.070000	2.0900	-5.000%	94,247	-2.871%
2026-07-23	2.2400	2.260000	2.155700	2.2000	-0.901%	53,582	-7.727%
2026-07-22	2.3300	2.369300	2.210000	2.2200	-5.932%	96,906	-8.559%
2026-07-21	2.2100	2.400000	2.180000	2.3600	+7.273%	158,979	-13.983%
2026-07-20	2.3000	2.300000	2.160000	2.2000	-3.930%	30,848	-7.727%
2026-07-17	2.4100	2.459100	2.270000	2.2900	-4.979%	66,303	-11.354%
2026-07-16	2.4100	2.490000	2.390000	2.4100	-1.230%	42,809	-15.768%
2026-07-15	2.5050	2.580000	2.430000	2.4400	-4.314%	136,003	-16.803%
2026-07-14	2.5600	2.580000	2.400000	2.5500	0.000%	248,601	-20.392%
2026-07-13	2.3700	2.616800	2.370000	2.5500	+7.595%	284,375	-20.392%
2026-07-10	2.3600	2.440000	2.360000	2.3700	+0.424%	80,537	-14.346%
2026-07-09	2.3800	2.429900	2.360000	2.3600	-1.667%	82,651	-13.983%
2026-07-08	2.3300	2.410000	2.280000	2.4000	-0.415%	103,211	-15.417%
2026-07-07	2.3900	2.450000	2.300000	2.4100	+2.553%	268,136	-15.768%
2026-07-06	2.3500	2.460000	2.150000	2.3500	+6.335%	293,173	-13.617%
2026-07-02	2.4000	2.620000	2.130000	2.2100	+0.913%	651,409	-8.145%
2026-07-01	2.2900	2.360000	2.084200	2.1900	+4.286%	345,664	-7.306%
2026-06-30	2.1700	2.420000	2.010000	2.1000	-3.226%	241,542	-3.333%
2026-06-29	2.1300	2.388500	2.070000	2.1700	+3.828%	295,714	-6.452%
2026-06-26	1.9200	2.140000	1.910000	2.0900	+8.290%	262,067	-2.871%
2026-06-25	1.9200	1.940000	1.860000	1.9300	0.000%	122,205	+5.181%
2026-06-24	1.9000	1.960000	1.815000	1.9300	+6.044%	96,333	+5.181%
2026-06-23	1.8000	1.865000	1.800000	1.8200	0.000%	181,727	+11.538%
2026-06-22	1.8500	1.870000	1.820000	1.8200	-1.622%	23,745	+11.538%
2026-06-18	1.8300	1.902900	1.820000	1.8500	+1.093%	22,886	+9.730%
2026-06-17	1.9400	1.945000	1.810000	1.8300	-4.188%	68,133	+10.929%
2026-06-16	1.8500	2.030000	1.850000	1.9100	+4.372%	214,132	+6.283%
2026-06-15	1.8200	1.950000	1.800000	1.8300	+0.549%	63,157	+10.929%
2026-06-12	1.7900	1.860000	1.690000	1.8200	+2.247%	86,506	+11.538%
2026-06-11	1.7200	1.800000	1.670000	1.7800	+5.952%	50,417	+14.045%
2026-06-10	1.7500	1.790000	1.680000	1.6800	-3.448%	40,838	+20.833%
2026-06-09	1.7700	1.790800	1.710000	1.7400	+0.578%	70,940	+16.667%
2026-06-08	1.7200	1.795400	1.670000	1.7300	+1.170%	71,141	+17.341%
2026-06-05	1.7000	1.760000	1.655000	1.7100	-1.156%	159,059	+18.713%
2026-06-04	1.7500	1.880000	1.700000	1.7300	+1.765%	80,138	+17.341%
2026-06-03	1.8100	1.810000	1.685000	1.7000	-6.077%	156,953	+19.412%
2026-06-02	1.8100	1.867600	1.750000	1.8100	+1.685%	38,696	+12.155%
2026-06-01	1.8400	1.845000	1.750000	1.7800	-4.301%	194,574	+14.045%
2026-05-29	1.8300	1.885000	1.800100	1.8600	+2.198%	40,990	+9.140%
2026-05-28	1.9500	1.950000	1.820000	1.8200	-7.614%	158,083	+11.538%
2026-05-27	1.9400	2.035000	1.895000	1.9700	+1.546%	156,082	+3.046%
2026-05-26	1.8800	1.980000	1.800000	1.9400	+0.518%	253,214	+4.639%
2026-05-22	1.7600	1.940000	1.740000	1.9300	+9.659%	235,910	+5.181%
2026-05-21	1.7500	1.830000	1.705000	1.7600	+1.149%	183,245	+15.341%
2026-05-20	1.6200	1.805000	1.605000	1.7400	+7.407%	234,735	+16.667%
2026-05-19	1.5700	1.705000	1.560000	1.6200	-0.613%	123,348	+25.309%
2026-05-18	1.7300	1.770000	1.570900	1.6300	-5.233%	190,483	+24.540%
2026-05-15	1.5500	1.780000	1.550000	1.7200	+8.861%	475,989	+18.023%
2026-05-14	1.4900	1.660000	1.480000	1.5800	+6.040%	144,534	+28.481%
2026-05-13	1.2900	1.635000	1.260000	1.4900	+12.879%	341,682	+36.242%
2026-05-12	1.3500	1.427200	1.320000	1.3200	-3.650%	151,626	+53.788%
2026-05-11	1.3500	1.460000	1.349500	1.3700	-0.725%	52,425	+48.175%
2026-05-08	1.3800	1.420000	1.320000	1.3800	0.000%	54,129	+47.101%
2026-05-07	1.3700	1.420000	1.350000	1.3800	-0.719%	119,772	+47.101%
2026-05-06	1.2900	1.400000	1.260000	1.3900	+10.317%	186,329	+46.043%
2026-05-05	1.2800	1.309500	1.230000	1.2600	-0.787%	119,593	+61.111%
2026-05-04	1.2700	1.340000	1.210400	1.2700	-0.781%	149,162	+59.843%
2026-05-01	1.3100	1.350000	1.230100	1.2800	-3.759%	100,968	+58.594%
2026-04-30	1.3400	1.380000	1.319700	1.3300	-0.746%	70,990	+52.632%
2026-04-29	1.5050	1.505000	1.280000	1.3400	-10.067%	295,777	+51.493%
2026-04-28	1.6000	1.620000	1.460000	1.4900	-9.146%	237,959	+36.242%
2026-04-27	1.6500	1.705300	1.620000	1.6400	-4.651%	131,632	+23.780%
2026-04-24	1.6700	1.779300	1.609500	1.7200	+1.775%	108,449	+18.023%
2026-04-23	1.6500	1.740000	1.620000	1.6900	+1.198%	134,426	+20.118%
2026-04-22	1.7000	1.740000	1.655000	1.6700	-0.595%	56,231	+21.557%
2026-04-21	1.6900	1.740000	1.670000	1.6800	+0.599%	62,304	+20.833%
2026-04-20	1.6500	1.725000	1.585000	1.6700	+1.212%	130,110	+21.557%
2026-04-17	1.6200	1.759300	1.620000	1.6500	+1.852%	174,022	+23.030%
2026-04-16	1.6600	1.660000	1.550000	1.6200	-1.220%	101,791	+25.309%
2026-04-15	1.7100	1.729300	1.560000	1.6400	-1.796%	314,096	+23.780%
2026-04-14	1.5900	1.740000	1.590000	1.6700	+7.742%	168,943	+21.557%
2026-04-13	1.5000	1.580000	1.460000	1.5500	-1.274%	517,618	+30.968%
2026-04-10	1.4100	1.580000	1.390000	1.5700	+10.563%	741,340	+29.299%
2026-04-09	1.3500	1.460000	1.307400	1.4200	+4.412%	265,602	+42.958%
2026-04-08	1.2500	1.370000	1.190000	1.3600	+11.475%	482,567	+49.265%
2026-04-07	1.1500	1.240000	1.120000	1.2200	+4.274%	252,015	+66.393%
2026-04-06	1.1200	1.200000	1.090000	1.1700	+5.405%	337,938	+73.504%
2026-04-02	1.0200	1.130000	0.969900	1.1100	+8.824%	497,150	+82.883%
2026-04-01	1.0500	1.119900	0.995200	1.0200	-4.673%	373,487	+99.020%
2026-03-31	1.0300	1.090000	1.010000	1.0700	+4.902%	228,389	+89.720%
2026-03-30	1.0200	1.080000	0.990000	1.0200	0.000%	115,462	+99.020%
2026-03-27	0.9864	1.040000	0.912300	1.0200	+2.000%	384,003	+99.020%
2026-03-26	1.1200	1.132300	0.960000	1.0000	-11.504%	270,614	+103.000%
2026-03-25	1.0900	1.220000	1.030000	1.1300	+6.604%	617,321	+79.646%
2026-03-24	1.0800	1.120000	1.010100	1.0600	-6.195%	360,322	+91.509%
2026-03-23	1.1600	1.300000	1.040000	1.1300	+3.670%	2,067,927	+79.646%
2026-03-20	0.7937	1.155000	0.780000	1.0900	+31.786%	4,196,216	+86.239%
2026-03-19	0.7500	0.834100	0.700000	0.8271	+11.379%	863,130	+145.436%
2026-03-18	0.6500	0.827400	0.640000	0.7426	+13.808%	3,060,337	+173.364%
2026-03-17	0.6350	0.693999	0.620000	0.6525	-2.115%	939,856	+211.111%
2026-03-16	0.5800	0.685800	0.580000	0.6666	+7.829%	1,807,371	+204.530%
2026-03-13	0.7000	1.060000	0.557600	0.6182	-10.419%	39,304,319	+228.373%
2026-03-12	0.7500	0.750000	0.680000	0.6901	-6.970%	364,479	+194.160%
2026-03-11	0.7732	0.780000	0.740000	0.7418	-1.186%	169,905	+173.659%
2026-03-10	0.8100	0.838900	0.711000	0.7507	-7.344%	498,755	+170.414%
2026-03-09	0.8500	0.884700	0.780000	0.8102	+1.060%	758,619	+150.555%
2026-03-06	0.8490	0.849000	0.790000	0.8017	-2.232%	546,166	+153.212%
2026-03-05	0.9200	0.950000	0.810000	0.8200	-7.876%	907,881	+147.561%
2026-03-04	1.2300	1.248700	0.873201	0.8901	-27.634%	2,289,799	+128.064%
2026-03-03	1.4700	1.482500	1.200000	1.2300	-16.327%	342,479	+65.041%
2026-03-02	1.3400	1.580000	1.272000	1.4700	+7.299%	191,154	+38.095%
2026-02-27	1.4800	1.480000	1.350000	1.3700	-7.432%	103,968	+48.175%
2026-02-26	1.5100	1.520000	1.470000	1.4800	+1.370%	32,414	+37.162%
2026-02-25	1.5400	1.590000	1.460000	1.4600	-5.195%	106,764	+39.041%
2026-02-24	1.5700	1.570000	1.470000	1.5400	-1.911%	109,829	+31.818%
2026-02-23	1.6700	1.692700	1.505000	1.5700	-3.681%	98,748	+29.299%
2026-02-20	1.6800	1.779300	1.550000	1.6300	-4.678%	103,155	+24.540%
2026-02-19	1.9720	2.190500	1.610000	1.7100	-14.070%	137,853	+18.713%
2026-02-18	2.1400	2.240000	1.970000	1.9900	-7.870%	236,201	+2.010%
2026-02-17	2.1400	2.259900	2.010000	2.1600	+2.370%	77,093	-6.019%
2026-02-13	2.1500	2.170000	2.100000	2.1100	-2.765%	61,696	-3.791%
2026-02-12	2.3700	2.370000	2.100000	2.1700	-6.466%	85,698	-6.452%
2026-02-11	2.4000	2.529500	2.287000	2.3200	-3.333%	59,117	-12.500%
2026-02-10	2.3900	2.580000	2.350000	2.4000	+2.564%	183,105	-15.417%
2026-02-09	2.3600	2.395000	2.300000	2.3400	+0.429%	49,332	-13.248%
2026-02-06	2.3100	2.450000	2.310000	2.3300	+1.304%	43,944	-12.876%
2026-02-05	2.2800	2.355000	2.245000	2.3000	0.000%	28,113	-11.739%
2026-02-04	2.4700	2.470000	2.232400	2.3000	-7.258%	76,646	-11.739%
2026-02-03	2.3800	2.490000	2.260000	2.4800	+6.897%	136,866	-18.145%
2026-02-02	2.1900	2.346100	2.190000	2.3200	+6.422%	126,694	-12.500%
2026-01-30	2.2200	2.220000	2.120000	2.1800	-3.111%	38,113	-6.881%
2026-01-29	2.3100	2.320000	2.180000	2.2500	-3.433%	40,284	-9.778%
2026-01-28	2.4800	2.480000	2.222900	2.3300	-4.508%	91,251	-12.876%
2026-01-27	2.2300	2.479000	2.230000	2.4400	+2.521%	55,779	-16.803%
2026-01-26	2.5000	2.560000	2.330000	2.3800	-4.800%	290,241	-14.706%
2026-01-23	2.2500	2.500000	2.131800	2.5000	+12.108%	174,977	-18.800%
2026-01-22	2.0400	2.280000	2.011424	2.2300	+9.314%	208,782	-8.969%
2026-01-21	1.9800	2.050000	1.960000	2.0400	+2.513%	147,180	-0.490%
2026-01-20	1.9700	2.040000	1.950000	1.9900	-0.500%	56,911	+2.010%
2026-01-16	2.1100	2.110000	1.980100	2.0000	-5.213%	48,465	+1.500%
2026-01-15	2.1100	2.160000	2.045700	2.1100	+0.957%	34,167	-3.791%
2026-01-14	2.0500	2.090000	1.952600	2.0900	+2.451%	19,880	-2.871%
2026-01-13	2.1300	2.130000	1.940000	2.0400	-3.318%	80,105	-0.490%
2026-01-12	2.0800	2.330000	2.001000	2.1100	+2.427%	200,459	-3.791%
2026-01-09	1.8900	2.139900	1.860000	2.0600	+8.421%	127,236	-1.456%
2026-01-08	1.9800	1.999900	1.840000	1.9000	-5.000%	54,758	+6.842%
2026-01-07	1.9200	2.020000	1.790000	2.0000	+4.712%	142,432	+1.500%
2026-01-06	1.8800	1.910000	1.775000	1.9100	+3.243%	71,915	+6.283%
2026-01-05	1.7800	1.890000	1.755800	1.8500	+6.936%	81,986	+9.730%
2026-01-02	1.9100	2.030000	1.670000	1.7300	-6.989%	106,261	+17.341%
2025-12-31	1.9400	2.040500	1.730100	1.8600	-2.105%	99,548	+9.140%
2025-12-30	1.7900	2.050000	1.760000	1.9000	+6.145%	269,243	+6.842%
2025-12-29	1.6500	1.790000	1.650000	1.7900	+4.678%	59,059	+13.408%
2025-12-26	1.7000	1.750000	1.680100	1.7100	-1.724%	25,630	+18.713%
2025-12-24	1.7700	1.790000	1.690000	1.7400	0.000%	56,535	+16.667%
2025-12-23	1.7000	1.790000	1.680000	1.7400	+3.571%	103,874	+16.667%
2025-12-22	1.7700	1.876800	1.640000	1.6800	-6.145%	55,258	+20.833%
2025-12-19	1.7600	1.790000	1.700000	1.7900	+4.070%	80,331	+13.408%
2025-12-18	1.6200	1.780000	1.530100	1.7200	+7.500%	80,416	+18.023%
2025-12-17	1.6400	1.750000	1.590000	1.6000	-3.030%	77,206	+26.875%
2025-12-16	1.5300	1.720000	1.530000	1.6500	+6.452%	109,118	+23.030%
2025-12-15	1.6300	1.630000	1.480000	1.5500	-1.274%	126,017	+30.968%
2025-12-12	1.6500	1.740000	1.560000	1.5700	-5.422%	114,237	+29.299%
2025-12-11	1.8000	1.800000	1.640000	1.6600	-6.215%	296,334	+22.289%
2025-12-10	1.8400	1.877500	1.740000	1.7700	-4.839%	77,376	+14.689%
2025-12-09	1.8600	1.950000	1.840000	1.8600	+0.541%	235,136	+9.140%
2025-12-08	1.8200	1.935000	1.810100	1.8500	+1.648%	375,363	+9.730%
2025-12-05	1.9000	1.900000	1.760000	1.8200	+4.000%	253,015	+11.538%
2025-12-04	1.7000	1.790000	1.640100	1.7500	+3.550%	178,943	+16.000%
2025-12-03	1.6200	1.730000	1.550100	1.6900	+4.321%	182,737	+20.118%
2025-12-02	1.9300	1.935000	1.550000	1.6200	-13.369%	532,396	+25.309%
2025-12-01	1.5400	1.920000	1.470500	1.8700	+24.667%	1,243,867	+8.556%
2025-11-28	1.4500	1.540000	1.360000	1.5000	+10.294%	641,829	+35.333%
2025-11-26	1.2200	1.500000	1.210000	1.3600	+17.241%	1,288,003	+49.265%
2025-11-25	0.9300	1.300000	0.930000	1.1600	+25.202%	3,606,781	+75.000%
2025-11-24	0.8800	0.970000	0.880000	0.9265	+7.858%	180,654	+119.104%
2025-11-21	0.9037	0.970000	0.858100	0.8590	-2.220%	318,510	+136.321%
2025-11-20	0.9170	0.980000	0.870000	0.8785	-4.935%	205,678	+131.076%
2025-11-19	1.0500	1.050000	0.912100	0.9241	-4.693%	180,807	+119.673%
2025-11-18	0.9800	0.999900	0.960000	0.9696	-2.061%	149,689	+109.365%
2025-11-17	0.9996	1.020000	0.980000	0.9900	0.000%	212,326	+105.051%
2025-11-14	0.9911	1.015000	0.970000	0.9900	+0.020%	85,630	+105.051%
2025-11-13	1.0200	1.090000	0.980000	0.9898	-0.050%	313,449	+105.092%
2025-11-12	1.0000	1.015050	0.940000	0.9903	-3.854%	311,860	+104.988%
2025-11-11	0.9600	1.169700	0.960000	1.0300	+5.956%	393,815	+97.087%
2025-11-10	0.9901	1.050000	0.970000	0.9721	-1.947%	237,660	+108.826%
2025-11-07	1.0000	1.050000	0.940100	0.9914	+0.141%	481,287	+104.761%
2025-11-06	1.0501	1.062600	0.975100	0.9900	-7.477%	331,086	+105.051%
2025-11-05	1.0700	1.100000	1.050000	1.0700	+1.905%	54,650	+89.720%
2025-11-04	1.1300	1.180000	1.050000	1.0500	-8.696%	264,325	+93.333%
2025-11-03	1.1400	1.180000	1.100000	1.1500	+1.770%	140,280	+76.522%
2025-10-31	1.1700	1.210000	1.100000	1.1300	-4.237%	79,870	+79.646%
2025-10-30	1.1700	1.210000	1.130000	1.1800	+0.855%	457,289	+72.034%
2025-10-29	1.1800	1.220000	1.170000	1.1700	-0.847%	71,894	+73.504%
2025-10-28	1.2800	1.280000	1.170000	1.1800	-3.279%	229,726	+72.034%
2025-10-27	1.2700	1.320000	1.220000	1.2200	-3.937%	88,808	+66.393%
2025-10-24	1.2200	1.394800	1.200000	1.2700	+4.959%	231,593	+59.843%
2025-10-23	1.3500	1.400000	1.210000	1.2100	-7.634%	172,648	+67.769%
2025-10-22	1.3900	1.480000	1.300000	1.3100	-5.755%	121,795	+54.962%
2025-10-21	1.3900	1.400000	1.360000	1.3900	-0.714%	88,876	+46.043%
2025-10-20	1.4800	1.480000	1.360000	1.4000	+2.190%	114,877	+45.000%
2025-10-17	1.3900	1.450000	1.360000	1.3700	-0.725%	16,509	+48.175%
2025-10-16	1.5000	1.500000	1.380000	1.3800	-6.122%	107,312	+47.101%
2025-10-15	1.4850	1.500000	1.460000	1.4700	-2.649%	18,673	+38.095%
2025-10-14	1.5000	1.540000	1.490000	1.5100	0.000%	73,686	+34.437%
2025-10-13	1.4600	1.540000	1.460000	1.5100	+2.721%	22,584	+34.437%
2025-10-10	1.5400	1.575000	1.460000	1.4700	-5.161%	60,031	+38.095%
2025-10-09	1.5500	1.630000	1.520000	1.5500	+1.974%	89,810	+30.968%
2025-10-08	1.5500	1.560000	1.510000	1.5200	-1.299%	24,065	+33.553%
2025-10-07	1.6440	1.668800	1.510000	1.5400	-2.532%	60,999	+31.818%
2025-10-06	1.6100	1.700000	1.560000	1.5800	-0.629%	41,868	+28.481%
2025-10-03	1.5893	1.655300	1.560000	1.5900	+3.247%	56,419	+27.673%
2025-10-02	1.5500	1.600700	1.530000	1.5400	0.000%	51,156	+31.818%
2025-10-01	1.6000	1.689900	1.530000	1.5400	-3.145%	39,088	+31.818%
2025-09-30	1.5800	1.630000	1.510000	1.5900	+6.000%	36,876	+27.673%
2025-09-29	1.4900	1.550000	1.470000	1.5000	+2.041%	36,964	+35.333%
2025-09-26	1.4900	1.550000	1.444454	1.4700	-1.342%	76,041	+38.095%
2025-09-25	1.5200	1.580000	1.480000	1.4900	-3.871%	35,728	+36.242%
2025-09-24	1.5300	1.605000	1.501100	1.5500	0.000%	85,850	+30.968%
2025-09-23	1.5700	1.660000	1.540000	1.5500	-2.516%	42,076	+30.968%
2025-09-22	1.6300	1.800000	1.546500	1.5900	-0.625%	76,623	+27.673%
2025-09-19	1.5800	1.760000	1.560000	1.6000	+2.564%	109,144	+26.875%
2025-09-18	1.5300	1.748700	1.505000	1.5600	+4.698%	154,352	+30.128%
2025-09-17	1.5200	1.541900	1.430000	1.4900	-1.325%	140,869	+36.242%
2025-09-16	1.4200	1.540000	1.420000	1.5100	+7.857%	99,536	+34.437%
2025-09-15	1.4000	1.457700	1.390000	1.4000	0.000%	86,750	+45.000%
2025-09-12	1.4400	1.470000	1.400000	1.4000	-2.778%	41,338	+45.000%
2025-09-11	1.4600	1.510000	1.420000	1.4400	-1.370%	17,389	+40.972%
2025-09-10	1.4100	1.530000	1.390000	1.4600	+5.036%	93,298	+39.041%
2025-09-09	1.4000	1.410000	1.380000	1.3900	0.000%	25,177	+46.043%
2025-09-08	1.3800	1.410000	1.370000	1.3900	-1.418%	16,027	+46.043%
2025-09-05	1.4000	1.470000	1.390000	1.4100	+1.439%	24,127	+43.972%
2025-09-04	1.3800	1.410000	1.350000	1.3900	+1.460%	22,131	+46.043%
2025-09-03	1.4200	1.450000	1.360000	1.3700	-3.521%	75,377	+48.175%
2025-09-02	1.4000	1.440000	1.400000	1.4200	0.000%	31,157	+42.958%
2025-08-29	1.4300	1.480000	1.400000	1.4200	+1.429%	50,827	+42.958%
2025-08-28	1.4600	1.486100	1.400000	1.4000	-5.405%	47,913	+45.000%
2025-08-27	1.4200	1.500000	1.405000	1.4800	+4.965%	67,729	+37.162%
2025-08-26	1.5000	1.530000	1.410000	1.4100	-6.000%	51,373	+43.972%
2025-08-25	1.4800	1.530000	1.420000	1.5000	-0.662%	132,807	+35.333%
2025-08-22	1.5300	1.580000	1.510000	1.5100	+0.667%	55,792	+34.437%
2025-08-21	1.5000	1.575000	1.480000	1.5000	0.000%	54,221	+35.333%
2025-08-20	1.5198	1.570000	1.480000	1.5000	0.000%	111,130	+35.333%
2025-08-19	1.5500	1.580000	1.500000	1.5000	-1.961%	62,246	+35.333%
2025-08-18	1.5200	1.570000	1.520000	1.5300	+0.658%	35,532	+32.680%
2025-08-15	1.6124	1.637600	1.520000	1.5200	-5.000%	55,414	+33.553%
2025-08-14	1.6300	1.680000	1.560000	1.6000	-1.840%	68,930	+26.875%
2025-08-13	1.6500	1.675400	1.620000	1.6300	-1.212%	12,088	+24.540%
2025-08-12	1.6600	1.760100	1.650000	1.6500	+0.304%	55,146	+23.030%
2025-08-11	1.6300	1.660000	1.520000	1.6450	+0.920%	90,720	+23.404%
2025-08-08	1.6500	1.650000	1.600000	1.6300	-1.212%	15,067	+24.540%
2025-08-07	1.7000	1.725600	1.650000	1.6500	-1.198%	51,497	+23.030%
2025-08-06	1.7100	1.740000	1.650000	1.6700	-5.650%	35,887	+21.557%
2025-08-05	1.8400	1.905000	1.770000	1.7700	-2.747%	32,065	+14.689%
2025-08-04	1.8400	1.890000	1.780000	1.8200	-3.191%	61,962	+11.538%
2025-08-01	1.9400	1.950000	1.860000	1.8800	-3.093%	25,600	+7.979%
2025-07-31	2.1300	2.197000	1.940000	1.9400	0.000%	118,973	+4.639%
2025-07-30	1.8000	2.100000	1.790000	1.9400	+7.778%	302,192	+4.639%
2025-07-29	1.8300	1.990000	1.760000	1.8000	-2.174%	85,873	+12.778%
2025-07-28	1.8700	1.914200	1.800000	1.8400	-1.604%	8,023	+10.326%
2025-07-25	1.7900	1.870000	1.760000	1.8700	+4.469%	20,168	+8.556%
2025-07-24	1.9000	1.924100	1.750000	1.7900	-7.732%	50,860	+13.408%
2025-07-23	1.9900	2.000000	1.830000	1.9400	-1.020%	38,731	+4.639%
2025-07-22	1.7400	2.000000	1.700000	1.9600	+13.953%	101,976	+3.571%
2025-07-21	1.6800	1.743200	1.680000	1.7200	+2.381%	14,011	+18.023%
2025-07-18	1.6500	1.800000	1.650000	1.6800	+0.599%	38,487	+20.833%
2025-07-17	1.6500	1.750000	1.650000	1.6700	+1.212%	92,642	+21.557%
2025-07-16	1.7500	1.800000	1.630000	1.6500	-5.714%	161,453	+23.030%
2025-07-15	1.7900	1.886500	1.750000	1.7500	-1.685%	94,229	+16.000%
2025-07-14	1.7600	1.890000	1.760000	1.7800	+1.714%	27,693	+14.045%
2025-07-11	1.7900	1.830000	1.750000	1.7500	-3.846%	17,288	+16.000%
2025-07-10	1.8500	1.880000	1.810000	1.8200	-0.546%	30,280	+11.538%
2025-07-09	1.7900	1.830000	1.760000	1.8300	+1.667%	32,206	+10.929%
2025-07-08	1.8000	1.830000	1.750000	1.8000	+0.559%	98,436	+12.778%
2025-07-07	1.9000	1.905000	1.790000	1.7900	-7.254%	34,435	+13.408%
2025-07-03	1.9400	1.960000	1.915000	1.9300	0.000%	15,337	+5.181%
2025-07-02	1.9300	1.960000	1.930000	1.9300	0.000%	38,769	+5.181%
2025-07-01	1.9600	1.970000	1.890000	1.9300	-2.030%	44,690	+5.181%
2025-06-30	1.9000	1.990000	1.900000	1.9700	+5.914%	86,448	+3.046%
2025-06-27	2.0300	2.060000	1.835000	1.8600	-7.921%	2,442,306	+9.140%
2025-06-26	2.0910	2.091000	2.000000	2.0200	-3.349%	63,845	+0.495%
2025-06-25	2.1200	2.160000	2.050000	2.0900	-1.415%	99,043	-2.871%
2025-06-24	2.1400	2.155000	2.055000	2.1200	0.000%	104,016	-4.245%
2025-06-23	2.0000	2.240000	2.000000	2.1200	+7.071%	195,376	-4.245%
2025-06-20	2.0800	2.160000	1.980000	1.9800	-4.348%	131,893	+2.525%
2025-06-18	1.9300	2.086700	1.890000	2.0700	+6.701%	103,855	-1.932%
2025-06-17	2.0000	2.015000	1.860000	1.9400	-2.020%	94,059	+4.639%
2025-06-16	1.7200	2.000000	1.650000	1.9800	+13.793%	118,626	+2.525%
2025-06-13	1.7200	1.810000	1.620000	1.7400	0.000%	188,067	+16.667%
2025-06-12	1.9700	1.980000	1.730000	1.7400	-11.675%	77,782	+16.667%
2025-06-11	2.1000	2.110000	1.960000	1.9700	-5.742%	84,838	+3.046%
2025-06-10	1.9600	2.110000	1.960000	2.0900	+6.633%	147,116	-2.871%
2025-06-09	1.8700	1.990000	1.870000	1.9600	+6.522%	68,204	+3.571%
2025-06-06	1.8100	1.849500	1.800000	1.8400	+2.222%	66,231	+10.326%
2025-06-05	1.8200	1.926900	1.780000	1.8000	0.000%	140,548	+12.778%
2025-06-04	1.7500	1.800000	1.720000	1.8000	+4.651%	131,234	+12.778%
2025-06-03	1.7100	1.750000	1.680000	1.7200	0.000%	203,086	+18.023%
2025-06-02	1.7100	1.740000	1.680000	1.7200	+1.176%	260,502	+18.023%
2025-05-30	1.7700	1.800000	1.670000	1.7000	-2.857%	79,095	+19.412%
2025-05-29	1.8400	1.890000	1.720000	1.7500	-4.891%	502,931	+16.000%
2025-05-28	1.8100	1.925000	1.760000	1.8400	+0.546%	789,636	+10.326%
2025-05-27	1.8100	1.860000	1.780000	1.8300	+2.809%	162,913	+10.929%
2025-05-23	1.7700	1.860000	1.721000	1.7800	-0.559%	182,254	+14.045%
2025-05-22	1.7700	1.900000	1.730000	1.7900	-0.556%	187,834	+13.408%
2025-05-21	1.8900	1.925000	1.780000	1.8000	-5.759%	90,963	+12.778%
2025-05-20	2.0200	2.020000	1.900000	1.9100	-5.911%	42,559	+6.283%
2025-05-19	2.0100	2.100000	1.980000	2.0300	-1.932%	56,176	0.000%
2025-05-16	2.0900	2.130000	1.985000	2.0700	-0.957%	165,811	-1.932%
2025-05-15	2.1000	2.141000	2.070000	2.0900	0.000%	74,275	-2.871%
2025-05-14	2.1000	2.180000	2.060000	2.0900	-1.878%	67,364	-2.871%
2025-05-13	2.1700	2.170000	2.080000	2.1300	-0.467%	77,324	-4.695%
2025-05-12	2.2300	2.249800	2.120000	2.1400	-0.926%	73,091	-5.140%
2025-05-09	2.2100	2.270000	2.100000	2.1600	-2.041%	75,282	-6.019%
2025-05-08	2.2800	2.345200	2.200000	2.2050	-2.649%	46,349	-7.937%
2025-05-07	2.5700	2.570000	2.203100	2.2650	-8.300%	135,288	-10.375%
2025-05-06	2.4800	2.595000	2.415000	2.4700	-1.984%	168,405	-17.814%
2025-05-05	2.6000	2.615000	2.489800	2.5200	-1.946%	55,069	-19.444%
2025-05-02	2.5000	2.609600	2.470000	2.5700	+2.800%	34,254	-21.012%
2025-05-01	2.5892	2.589200	2.490000	2.5000	-3.475%	91,840	-18.800%
2025-04-30	2.7400	2.790000	2.590000	2.5900	-7.500%	58,882	-21.622%
2025-04-29	2.7400	2.810000	2.660000	2.8000	+2.564%	67,488	-27.500%
2025-04-28	2.8100	2.815000	2.595000	2.7300	-3.534%	69,862	-25.641%
2025-04-25	2.8600	2.905000	2.780000	2.8300	-1.049%	72,565	-28.269%
2025-04-24	2.8200	2.890000	2.775000	2.8600	+2.878%	51,140	-29.021%
2025-04-23	3.0600	3.095000	2.780000	2.7800	-7.641%	79,780	-26.978%
2025-04-22	3.1000	3.110000	2.990000	3.0100	-1.311%	66,941	-32.558%
2025-04-21	3.0000	3.130000	3.000000	3.0500	+1.329%	94,917	-33.443%
2025-04-17	3.0000	3.070000	2.880000	3.0100	-0.331%	189,279	-32.558%
2025-04-16	2.8500	3.039900	2.830000	3.0200	+6.338%	65,340	-32.781%
2025-04-15	3.1800	3.255300	2.810000	2.8400	-9.841%	106,716	-28.521%
2025-04-14	3.0350	3.253200	3.035000	3.1500	+6.061%	152,806	-35.556%
2025-04-11	2.7500	3.000000	2.550000	2.9700	+6.071%	147,298	-31.650%
2025-04-10	2.7500	2.920000	2.745000	2.8000	-0.709%	123,777	-27.500%
2025-04-09	2.3400	2.840000	2.340000	2.8200	+17.992%	132,439	-28.014%
2025-04-08	2.6200	2.700000	2.380000	2.3900	-5.159%	189,396	-15.063%
2025-04-07	2.5000	2.889900	2.400000	2.5200	-1.563%	146,529	-19.444%
2025-04-04	2.3300	2.600000	2.320000	2.5600	+7.563%	237,116	-20.703%
2025-04-03	2.3900	2.559900	2.250000	2.3800	-3.252%	121,768	-14.706%
2025-04-02	2.4100	2.555000	2.363000	2.4600	+0.820%	151,143	-17.480%
2025-04-01	2.4000	2.500000	2.350000	2.4400	+0.412%	67,089	-16.803%
2025-03-31	2.4400	2.450000	2.400000	2.4300	0.000%	54,095	-16.461%
2025-03-28	2.5300	2.530000	2.420000	2.4300	-3.953%	83,244	-16.461%
2025-03-27	2.5100	2.560000	2.510000	2.5300	+0.797%	64,743	-19.763%
2025-03-26	2.6600	2.740000	2.510000	2.5100	-6.343%	124,448	-19.124%
2025-03-25	2.7400	2.760000	2.650000	2.6800	-2.190%	82,505	-24.254%
2025-03-24	2.7900	2.835000	2.710000	2.7400	-0.364%	107,308	-25.912%
2025-03-21	2.9200	2.930000	2.680000	2.7500	+0.365%	135,869	-26.182%
2025-03-20	2.9700	3.080000	2.730000	2.7400	-7.276%	72,318	-25.912%
2025-03-19	2.9500	3.115100	2.950000	2.9550	+1.199%	93,978	-31.303%
2025-03-18	3.0000	3.000000	2.860000	2.9200	-2.013%	90,597	-30.479%
2025-03-17	3.1000	3.155000	2.914500	2.9800	-0.997%	115,823	-31.879%
2025-03-14	2.9500	3.115000	2.950000	3.0100	+2.730%	38,100	-32.558%
2025-03-13	3.1600	3.280000	2.890000	2.9300	-6.090%	79,942	-30.717%
2025-03-12	3.3000	3.330000	3.120000	3.1200	-3.106%	89,065	-34.936%
2025-03-11	3.0900	3.350000	3.090000	3.2200	+4.207%	126,264	-36.957%
2025-03-10	3.2700	3.270000	3.050000	3.0900	-5.505%	92,984	-34.304%
2025-03-07	3.3400	3.400000	3.240000	3.2700	-2.679%	43,668	-37.920%
2025-03-06	3.4000	3.495000	3.300000	3.3600	-1.754%	51,328	-39.583%
2025-03-05	3.6000	3.700000	3.400000	3.4200	-6.557%	69,049	-40.643%
2025-03-04	3.6500	3.730000	3.625000	3.6600	+0.274%	49,018	-44.536%
2025-03-03	3.8100	3.859100	3.600000	3.6500	-3.694%	59,304	-44.384%
2025-02-28	3.8000	3.835000	3.680000	3.7900	+1.067%	24,487	-46.438%
2025-02-27	3.6600	3.982900	3.660000	3.7500	+1.626%	61,827	-45.867%
2025-02-26	3.7500	3.890000	3.690000	3.6900	-0.806%	43,343	-44.986%
2025-02-25	3.8000	3.890000	3.720000	3.7200	-1.587%	53,947	-45.430%
2025-02-24	3.8300	3.840000	3.700000	3.7800	-0.526%	32,497	-46.296%
2025-02-21	3.8600	3.900000	3.800000	3.8000	0.000%	47,184	-46.579%
2025-02-20	3.9100	3.965000	3.800000	3.8000	-5.000%	56,632	-46.579%
2025-02-19	4.0100	4.020000	3.960000	4.0000	0.000%	18,828	-49.250%
2025-02-18	4.0000	4.139000	3.990000	4.0000	+0.756%	21,970	-49.250%
2025-02-14	4.0500	4.150000	3.960000	3.9700	-2.217%	16,017	-48.866%
2025-02-13	3.9400	4.120000	3.940000	4.0600	+2.010%	16,975	-50.000%
2025-02-12	4.0400	4.090000	3.975400	3.9800	-3.163%	23,128	-48.995%
2025-02-11	4.2700	4.300000	4.090000	4.1100	-3.521%	20,053	-50.608%
2025-02-10	4.3400	4.490000	4.000000	4.2600	-2.069%	41,571	-52.347%
2025-02-07	4.2350	4.370000	4.160100	4.3500	+0.928%	24,132	-53.333%

document.getElementById("qKDfqk").onerror = function(){this.style.display='none';}; .dark-mode .KHSd1T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KHSd1T{ color: #333333; background-color: white; border: 2px solid #333333; }CSTECaesarstone Ltd.stock NASDAQ

CSTE
Caesarstone Ltd.
stock NASDAQ