NASDAQ : CSTE
Caesarstone Ltd. — Price history
Industrials · Building Products & Equipment · Israel
Last price 1.69 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 58.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Caesarstone Ltd. (CSTE) closed at 1.71 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.73 | 1.76 | 1.71 | 1.71 | 21,443 | -0.58% |
| 2026-10-30 | 1.65 | 1.86 | 1.58 | 1.72 | 156,743 | +1.78% |
| 2026-10-29 | 2.48 | 2.5 | 1.6 | 1.69 | 378,852 | -31.85% |
| 2026-10-28 | 2.48 | 2.52 | 2.43 | 2.48 | 15,682 | +0.40% |
| 2026-10-27 | 2.32 | 2.47 | 2.3 | 2.47 | 51,403 | +5.11% |
| 2026-10-26 | 2.31 | 2.376 | 2.25 | 2.35 | 20,327 | +0.43% |
| 2026-10-23 | 2.4 | 2.45 | 2.3 | 2.34 | 12,753 | -2.90% |
| 2026-10-22 | 2.7 | 2.7 | 2.3 | 2.41 | 102,235 | -10.07% |
| 2026-10-21 | 2.35 | 2.695 | 2.35 | 2.68 | 64,243 | +15.02% |
| 2026-10-20 | 2.17 | 2.535 | 2.17 | 2.33 | 77,167 | +8.37% |
| 2026-10-19 | 2.32 | 2.475 | 2.05 | 2.15 | 116,852 | -9.09% |
| 2026-10-16 | 2.74 | 2.74 | 2.33 | 2.365 | 170,751 | -12.41% |
| 2026-10-15 | 2.71 | 2.78 | 2.7 | 2.7 | 10,064 | +0.00% |
| 2026-10-14 | 2.73 | 2.815 | 2.7 | 2.7 | 17,961 | -2.88% |
| 2026-10-13 | 2.78 | 2.82 | 2.72 | 2.78 | 26,587 | +0.72% |
| 2026-10-12 | 2.85 | 2.85 | 2.73 | 2.76 | 26,097 | -3.16% |
| 2026-10-09 | 2.78 | 2.86 | 2.75 | 2.85 | 21,469 | +2.89% |
| 2026-10-08 | 2.77 | 2.775 | 2.7 | 2.77 | 23,464 | +0.73% |
| 2026-10-07 | 2.76 | 2.84 | 2.7 | 2.75 | 24,073 | -1.08% |
| 2026-10-06 | 2.91 | 2.97 | 2.75 | 2.78 | 30,852 | -4.47% |
| 2026-10-05 | 2.86 | 3.06 | 2.755 | 2.91 | 70,841 | +1.39% |
| 2026-10-02 | 2.83 | 2.96 | 2.8 | 2.87 | 52,412 | +3.24% |
| 2026-10-01 | 2.85 | 2.865 | 2.7 | 2.78 | 60,220 | -3.14% |
| 2026-09-30 | 2.95 | 2.95 | 2.86 | 2.87 | 10,880 | -1.20% |
| 2026-09-29 | 2.87 | 2.95 | 2.86 | 2.905 | 7,273 | +1.22% |
| 2026-09-28 | 2.91 | 2.96 | 2.85 | 2.87 | 26,216 | -2.38% |
| 2026-09-25 | 3 | 3.03 | 2.878 | 2.94 | 17,003 | -2.00% |
| 2026-09-24 | 2.85 | 3 | 2.85 | 3 | 52,469 | +7.53% |
| 2026-09-23 | 2.82 | 2.88 | 2.731 | 2.79 | 24,304 | -1.41% |
| 2026-09-22 | 2.77 | 2.835 | 2.75 | 2.83 | 27,206 | +2.17% |
| 2026-09-21 | 2.9 | 2.93 | 2.76 | 2.77 | 24,514 | -3.48% |
| 2026-09-18 | 2.81 | 3.04 | 2.81 | 2.87 | 46,576 | +2.14% |
| 2026-09-17 | 2.9 | 2.92 | 2.76 | 2.81 | 22,892 | -2.09% |
| 2026-09-16 | 3.01 | 3.04 | 2.8 | 2.87 | 107,842 | -4.65% |
| 2026-09-15 | 3.1 | 3.1 | 2.935 | 3.01 | 49,373 | -3.83% |
| 2026-09-14 | 3.19 | 3.32 | 3.1 | 3.13 | 27,321 | -1.88% |
| 2026-09-11 | 3.23 | 3.33 | 3.19 | 3.19 | 41,934 | +0.31% |
| 2026-09-10 | 3.1 | 3.23 | 3.075 | 3.18 | 59,250 | +5.65% |
| 2026-09-09 | 3.09 | 3.09 | 2.97 | 3.01 | 23,135 | -2.90% |
| 2026-09-08 | 3 | 3.15 | 3 | 3.1 | 37,826 | +4.38% |
| 2026-09-04 | 3.01 | 3.04 | 2.97 | 2.97 | 8,266 | -2.62% |
| 2026-09-03 | 3.01 | 3.115 | 3 | 3.05 | 45,519 | +1.67% |
| 2026-09-02 | 3.06 | 3.07 | 2.95 | 3 | 44,924 | -1.96% |
| 2026-09-01 | 2.88 | 3.2 | 2.88 | 3.06 | 145,987 | +6.25% |
| 2026-08-31 | 3.04 | 3.05 | 2.865 | 2.88 | 173,228 | -8.28% |
| 2026-08-28 | 3.22 | 3.28 | 3.06 | 3.14 | 125,228 | -2.18% |
| 2026-08-27 | 3.27 | 3.36 | 3.2 | 3.21 | 64,104 | -2.13% |
| 2026-08-26 | 3.41 | 3.48 | 3.216 | 3.28 | 77,722 | -2.67% |
| 2026-08-25 | 3.5 | 3.52 | 3.295 | 3.37 | 172,337 | -1.46% |
| 2026-08-24 | 3.51 | 3.84 | 3.41 | 3.42 | 123,208 | -3.12% |
| 2026-08-21 | 3.6 | 3.78 | 3.48 | 3.53 | 109,301 | -0.84% |
| 2026-08-20 | 3.37 | 3.68 | 3.34 | 3.56 | 207,717 | +5.01% |
| 2026-08-19 | 3.47 | 3.47 | 3.31 | 3.39 | 83,913 | +2.73% |
| 2026-08-18 | 3.4 | 3.51 | 3.26 | 3.3 | 198,827 | -3.79% |
| 2026-08-17 | 3.43 | 3.48 | 3.19 | 3.43 | 181,978 | -0.29% |
| 2026-08-14 | 3.05 | 3.45 | 3.05 | 3.44 | 168,039 | +12.79% |
| 2026-08-13 | 3.02 | 3.22 | 2.99 | 3.05 | 101,070 | +1.67% |
| 2026-08-12 | 2.99 | 3.15 | 2.9 | 3 | 97,494 | +0.00% |
| 2026-08-11 | 2.55 | 3.1 | 2.535 | 3 | 342,941 | +17.65% |
| 2026-08-10 | 2.3 | 2.56 | 2.3 | 2.55 | 121,998 | +10.87% |
| 2026-08-07 | 2.19 | 2.349 | 2.18 | 2.3 | 32,920 | +4.55% |
| 2026-08-06 | 2.37 | 2.37 | 2.075 | 2.2 | 253,066 | -5.17% |
| 2026-08-05 | 2.32 | 2.58 | 2.22 | 2.32 | 121,452 | +0.65% |
| 2026-08-04 | 2.2 | 2.383 | 2.17 | 2.305 | 94,313 | +5.73% |
| 2026-08-03 | 2.09 | 2.19 | 1.99 | 2.18 | 63,257 | +4.31% |
| 2026-07-31 | 2.08 | 2.12 | 1.93 | 2.09 | 67,123 | +0.97% |
| 2026-07-30 | 2.03 | 2.14 | 2.03 | 2.07 | 60,242 | +2.99% |
| 2026-07-29 | 2.07 | 2.15 | 1.94 | 2.01 | 102,714 | -2.90% |
| 2026-07-28 | 2.17 | 2.17 | 2.02 | 2.07 | 23,167 | -5.48% |
| 2026-07-27 | 2.15 | 2.21 | 2 | 2.19 | 82,615 | +4.78% |
| 2026-07-24 | 2.2 | 2.2 | 2.07 | 2.09 | 94,247 | -5.00% |
| 2026-07-23 | 2.24 | 2.26 | 2.156 | 2.2 | 53,582 | -0.90% |
| 2026-07-22 | 2.33 | 2.369 | 2.21 | 2.22 | 96,905 | -5.93% |
| 2026-07-21 | 2.21 | 2.4 | 2.18 | 2.36 | 158,978 | +7.27% |
| 2026-07-20 | 2.3 | 2.3 | 2.16 | 2.2 | 30,847 | -3.93% |
| 2026-07-17 | 2.41 | 2.459 | 2.27 | 2.29 | 66,303 | -4.98% |
| 2026-07-16 | 2.41 | 2.49 | 2.39 | 2.41 | 42,809 | -1.23% |
| 2026-07-15 | 2.505 | 2.58 | 2.43 | 2.44 | 136,002 | -4.31% |
| 2026-07-14 | 2.56 | 2.58 | 2.4 | 2.55 | 259,139 | +0.00% |
| 2026-07-13 | 2.37 | 2.617 | 2.37 | 2.55 | 284,375 | +7.59% |
| 2026-07-10 | 2.36 | 2.44 | 2.36 | 2.37 | 80,537 | +0.42% |
| 2026-07-09 | 2.38 | 2.43 | 2.36 | 2.36 | 82,651 | -1.67% |
| 2026-07-08 | 2.33 | 2.41 | 2.28 | 2.4 | 103,211 | -0.41% |
| 2026-07-07 | 2.39 | 2.45 | 2.3 | 2.41 | 268,135 | +2.55% |
| 2026-07-06 | 2.35 | 2.46 | 2.15 | 2.35 | 293,173 | +6.33% |
| 2026-07-02 | 2.4 | 2.62 | 2.13 | 2.21 | 651,408 | +0.91% |
| 2026-07-01 | 2.29 | 2.36 | 2.084 | 2.19 | 345,664 | +4.29% |
| 2026-06-30 | 2.17 | 2.42 | 2.01 | 2.1 | 241,542 | -3.23% |
| 2026-06-29 | 2.13 | 2.389 | 2.07 | 2.17 | 295,714 | +3.83% |
| 2026-06-26 | 1.92 | 2.14 | 1.91 | 2.09 | 262,067 | +8.29% |
| 2026-06-25 | 1.92 | 1.94 | 1.86 | 1.93 | 122,204 | +0.00% |
| 2026-06-24 | 1.9 | 1.96 | 1.815 | 1.93 | 96,333 | +6.04% |
| 2026-06-23 | 1.8 | 1.865 | 1.8 | 1.82 | 181,726 | +0.00% |
| 2026-06-22 | 1.85 | 1.87 | 1.82 | 1.82 | 23,745 | -1.62% |
| 2026-06-18 | 1.83 | 1.903 | 1.82 | 1.85 | 22,885 | +1.09% |
| 2026-06-17 | 1.94 | 1.945 | 1.81 | 1.83 | 68,133 | -4.19% |
| 2026-06-16 | 1.85 | 2.03 | 1.85 | 1.91 | 214,131 | +4.37% |
| 2026-06-15 | 1.82 | 1.95 | 1.8 | 1.83 | 63,156 | +0.55% |
| 2026-06-12 | 1.79 | 1.86 | 1.69 | 1.82 | 86,505 | +2.25% |
| 2026-06-11 | 1.72 | 1.8 | 1.67 | 1.78 | 50,416 | +5.95% |
| 2026-06-10 | 1.75 | 1.79 | 1.68 | 1.68 | 40,838 | -3.45% |
| 2026-06-09 | 1.77 | 1.791 | 1.71 | 1.74 | 70,939 | +0.58% |
| 2026-06-08 | 1.72 | 1.795 | 1.67 | 1.73 | 71,140 | +1.17% |
| 2026-06-05 | 1.7 | 1.76 | 1.655 | 1.71 | 159,059 | -1.16% |
| 2026-06-04 | 1.75 | 1.88 | 1.7 | 1.73 | 80,138 | +1.76% |
| 2026-06-03 | 1.81 | 1.81 | 1.685 | 1.7 | 156,952 | -6.08% |
| 2026-06-02 | 1.81 | 1.868 | 1.75 | 1.81 | 38,695 | +1.69% |
| 2026-06-01 | 1.84 | 1.845 | 1.75 | 1.78 | 194,574 | -4.30% |
| 2026-05-29 | 1.83 | 1.885 | 1.8 | 1.86 | 40,990 | +2.20% |
| 2026-05-28 | 1.95 | 1.95 | 1.82 | 1.82 | 158,083 | -7.61% |
| 2026-05-27 | 1.94 | 2.035 | 1.895 | 1.97 | 156,081 | +1.55% |
| 2026-05-26 | 1.88 | 1.98 | 1.8 | 1.94 | 253,214 | +0.52% |
| 2026-05-22 | 1.76 | 1.94 | 1.74 | 1.93 | 235,910 | +9.66% |
| 2026-05-21 | 1.75 | 1.83 | 1.705 | 1.76 | 183,245 | +1.15% |
| 2026-05-20 | 1.62 | 1.805 | 1.605 | 1.74 | 234,734 | +7.41% |
| 2026-05-19 | 1.57 | 1.705 | 1.56 | 1.62 | 123,348 | -0.61% |
| 2026-05-18 | 1.73 | 1.77 | 1.571 | 1.63 | 190,482 | -5.23% |
| 2026-05-15 | 1.55 | 1.78 | 1.55 | 1.72 | 475,989 | +8.86% |
| 2026-05-14 | 1.49 | 1.66 | 1.48 | 1.58 | 144,534 | +6.04% |
| 2026-05-13 | 1.29 | 1.635 | 1.26 | 1.49 | 341,681 | +12.88% |