Caesarstone Ltd. - Ordinary Shares (CSTE)

1.8600
+1.8599 (1859900.00%)
NASDAQ· Last Trade: May 31st, 4:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.001.891.801.8640,9911.86
5/28/20261.951.951.821.82158,0861.82
5/27/20261.942.041.901.97156,0831.97
5/26/20261.881.981.801.94253,2171.94
5/22/20261.761.941.741.93235,9111.93
5/21/20261.751.831.711.76183,2451.76
5/20/20261.621.801.601.74234,7371.74
5/19/20261.571.711.561.62123,3281.62
5/18/20261.731.771.571.63190,4831.63
5/15/20261.551.781.551.72475,9891.72
5/14/20261.491.661.481.58144,5361.58
5/13/20261.291.641.261.49341,6441.49
5/12/20261.351.431.321.32151,6261.32
5/11/20261.351.461.351.3752,4251.37
5/08/20261.381.421.321.3854,1291.38
5/07/20261.371.421.351.38119,7731.38
5/06/20261.291.401.261.39186,3291.39
5/05/20261.281.311.231.26119,5581.26
5/04/20261.271.341.211.27149,1621.27
5/01/20261.311.351.231.28100,9681.28
4/30/20261.341.381.321.3370,9911.33
4/29/20261.501.501.281.34295,4921.34
4/28/20261.601.621.461.49237,9591.49
4/27/20261.651.711.621.64131,6351.64
4/24/20261.671.781.611.72108,4491.72
4/23/20261.651.741.621.69134,4251.69
4/22/20261.701.741.661.6756,2311.67
4/21/20261.691.741.671.6862,3041.68
4/20/20261.651.731.581.67130,0511.67
4/17/20261.621.761.621.65174,0221.65
4/16/20261.661.661.551.62101,7921.62
4/15/20261.711.731.561.64314,0961.64
4/14/20261.591.741.591.67168,6451.67
4/13/20261.501.581.461.55517,6221.55
4/10/20261.411.581.391.57741,3401.57
4/09/20261.351.461.311.42265,6021.42
4/08/20261.251.371.191.36482,5691.36
4/07/20261.151.241.121.22251,9991.22
4/06/20261.121.201.091.17337,9081.17
4/02/20261.021.130.971.11497,1501.11
4/01/20261.051.121.001.02373,4911.02
3/31/20261.031.091.011.07228,3921.07
3/30/20261.021.080.991.02115,4651.02
3/27/20260.991.040.911.02384,0041.02
3/26/20261.121.130.961.00270,6191.00
3/25/20261.091.221.031.13617,3211.13
3/24/20261.081.121.011.06360,2771.06
3/23/20261.161.301.041.132,067,7241.13
3/20/20260.791.160.781.094,196,2241.09
3/19/20260.750.830.700.83861,7200.83
3/18/20260.650.830.640.743,057,6710.74
3/17/20260.640.690.620.65939,5340.65
3/16/20260.580.690.580.671,806,9380.67
3/13/20260.700.700.560.6239,304,3350.62
3/12/20260.750.750.680.69364,4820.69
3/11/20260.770.780.740.74169,9050.74
3/10/20260.810.840.710.75498,7510.75
3/09/20260.850.880.780.81757,4240.81
3/06/20260.850.850.790.80546,1660.80
3/05/20260.920.950.810.82907,6860.82
3/04/20261.231.250.870.892,289,5330.89
3/03/20261.471.481.201.23342,3981.23
3/02/20261.341.581.271.47191,1551.47