Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Caesarstone Ltd. - Ordinary Shares (CSTE)

0.9200
-0.3100 (-25.20%)
NASDAQ · Last Trade: Mar 4th, 2:12 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Caesarstone Ltd. - Ordinary Shares (CSTE)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/20261.471.481.201.23342,3981.23
3/02/20261.341.581.271.47191,1551.47
2/27/20261.481.481.351.37103,9681.37
2/26/20261.511.521.471.4832,4141.48
2/25/20261.541.591.461.46106,7641.46
2/24/20261.571.571.471.54109,8291.54
2/23/20261.671.691.501.5798,7481.57
2/20/20261.681.781.551.63103,1551.63
2/19/20261.972.191.611.71137,7021.71
2/18/20262.142.241.971.99236,2001.99
2/17/20262.142.262.012.1677,0932.16
2/13/20262.152.172.102.1161,6962.11
2/12/20262.372.372.102.1785,6982.17
2/11/20262.402.532.292.3259,1172.32
2/10/20262.392.582.352.40183,4052.40
2/09/20262.362.402.302.3449,3232.34
2/06/20262.312.452.312.3343,9442.33
2/05/20262.282.352.252.3028,1132.30
2/04/20262.472.472.232.3076,6462.30
2/03/20262.382.492.262.48136,8662.48
2/02/20262.192.352.192.32126,6942.32
1/30/20262.222.222.122.1838,1132.18
1/29/20262.312.322.182.2540,2842.25
1/28/20262.482.482.222.3391,2512.33
1/27/20262.232.482.232.4455,7792.44
1/26/20262.502.562.332.38290,2412.38
1/23/20262.252.502.132.50174,9772.50
1/22/20262.042.282.012.23208,7802.23
1/21/20261.982.051.962.04147,0022.04
1/20/20261.972.041.951.9956,9111.99
1/16/20262.112.111.982.0048,4652.00
1/15/20262.112.162.052.1134,3572.11
1/14/20262.052.091.952.0919,9802.09
1/13/20262.132.131.942.0480,1052.04
1/12/20262.082.332.002.11200,7592.11
1/09/20261.892.141.862.06132,4062.06
1/08/20261.982.001.841.9055,0581.90
1/07/20261.922.021.792.00142,4322.00
1/06/20261.881.911.771.9171,9151.91
1/05/20261.781.891.761.8581,9861.85
1/02/20261.912.031.671.73106,2611.73
12/31/20251.942.041.731.8699,5481.86
12/30/20251.792.051.761.90269,2431.90
12/29/20251.651.791.651.7959,0591.79
12/26/20251.701.751.681.7125,6301.71
12/24/20251.771.791.691.7456,5351.74
12/23/20251.701.791.681.74103,8741.74
12/22/20251.771.881.641.6855,2581.68
12/19/20251.761.791.701.7980,3311.79
12/18/20251.621.781.531.7280,4161.72
12/17/20251.641.751.591.6077,2061.60
12/16/20251.531.721.531.65109,1621.65
12/15/20251.631.631.481.55127,1171.55
12/12/20251.651.741.561.57114,2371.57
12/11/20251.801.801.641.66296,4341.66
12/10/20251.841.881.741.7776,7761.77
12/09/20251.861.951.841.86235,1361.86
12/08/20251.821.941.811.85374,8061.85
12/05/20251.901.901.761.82253,0151.82
12/04/20251.701.791.641.75173,9431.75