Caesarstone Ltd. (CSTE)
NASDAQ: CSTE
· Real-Time Price · USD
1.59
0.05 (3.25%)
At close: Oct 03, 2025, 3:59 PM
1.59
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
CSTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.59 | 1.66 | 1.56 | 1.59 | 1.59 | 3.25% | 56,419 |
| Oct 2, 2025 | 1.55 | 1.60 | 1.53 | 1.54 | 1.54 | 0.00% | 51,200 |
| Oct 1, 2025 | 1.60 | 1.69 | 1.53 | 1.54 | 1.54 | -3.14% | 39,100 |
| Sep 30, 2025 | 1.58 | 1.63 | 1.51 | 1.59 | 1.59 | 6.00% | 36,900 |
| Sep 29, 2025 | 1.49 | 1.55 | 1.47 | 1.50 | 1.50 | 2.04% | 37,000 |
| Sep 26, 2025 | 1.49 | 1.55 | 1.44 | 1.47 | 1.47 | -1.34% | 76,041 |
| Sep 25, 2025 | 1.52 | 1.58 | 1.48 | 1.49 | 1.49 | -3.87% | 35,728 |
| Sep 24, 2025 | 1.53 | 1.61 | 1.50 | 1.55 | 1.55 | 0.00% | 85,900 |
| Sep 23, 2025 | 1.57 | 1.66 | 1.54 | 1.55 | 1.55 | -2.52% | 42,100 |
| Sep 22, 2025 | 1.63 | 1.80 | 1.55 | 1.59 | 1.59 | -0.63% | 76,623 |
| Sep 19, 2025 | 1.58 | 1.76 | 1.56 | 1.60 | 1.60 | 2.56% | 109,144 |
| Sep 18, 2025 | 1.53 | 1.75 | 1.51 | 1.56 | 1.56 | 4.70% | 154,352 |
| Sep 17, 2025 | 1.52 | 1.54 | 1.43 | 1.49 | 1.49 | -1.32% | 140,900 |
| Sep 16, 2025 | 1.42 | 1.54 | 1.42 | 1.51 | 1.51 | 7.86% | 99,536 |
| Sep 15, 2025 | 1.40 | 1.46 | 1.39 | 1.40 | 1.40 | 0.00% | 86,800 |
| Sep 12, 2025 | 1.44 | 1.47 | 1.40 | 1.40 | 1.40 | -2.78% | 41,338 |
| Sep 11, 2025 | 1.46 | 1.51 | 1.42 | 1.44 | 1.44 | -1.37% | 17,400 |
| Sep 10, 2025 | 1.41 | 1.53 | 1.39 | 1.46 | 1.46 | 5.04% | 93,300 |
| Sep 9, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | 0.00% | 25,200 |
| Sep 8, 2025 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | -1.42% | 16,027 |
Page 1 of 136