Caesarstone Ltd. - Ordinary Shares (CSTE)

1.7800
+0.1300 (7.88%)
NASDAQ · Last Trade: Nov 3rd, 2:29 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/20261.731.761.601.6584,4381.65
10/30/20261.651.861.581.72156,7451.72
10/29/20262.482.501.601.69378,8481.69
10/28/20262.482.522.432.4815,6832.48
10/27/20262.322.472.302.4751,4022.47
10/26/20262.312.382.252.3520,3262.35
10/23/20262.402.452.302.3412,7532.34
10/22/20262.702.702.302.41102,2342.41
10/21/20262.352.702.352.6864,2432.68
10/20/20262.172.542.172.3377,1642.33
10/19/20262.322.482.052.15116,8522.15
10/16/20262.742.742.332.37170,7512.37
10/15/20262.712.782.702.7010,0662.70
10/14/20262.732.812.702.7017,9632.70
10/13/20262.782.822.722.7826,5882.78
10/12/20262.852.852.732.7626,0992.76
10/09/20262.782.862.752.8521,4692.85
10/08/20262.772.772.702.7723,4642.77
10/07/20262.762.842.702.7524,0742.75
10/06/20262.912.972.752.7830,8502.78
10/05/20262.863.062.762.9170,8392.91
10/02/20262.832.962.802.8752,4132.87
10/01/20262.852.872.702.7860,2192.78
9/30/20262.952.952.862.8710,8782.87
9/29/20262.872.952.862.907,2742.90
9/28/20262.912.962.852.8726,2162.87
9/25/20263.003.032.882.9417,0042.94
9/24/20262.853.002.853.0052,4683.00
9/23/20262.822.882.732.7924,3022.79
9/22/20262.772.832.752.8327,2082.83
9/21/20262.902.932.762.7724,5132.77
9/18/20262.813.042.812.8746,5772.87
9/17/20262.902.922.762.8122,8912.81
9/16/20263.013.042.802.87107,8422.87
9/15/20263.103.102.943.0149,3723.01
9/14/20263.193.323.103.1327,3213.13
9/11/20263.233.333.193.1941,9383.19
9/10/20263.103.233.083.1859,2503.18
9/09/20263.093.092.973.0123,1353.01
9/08/20263.003.153.003.1037,8253.10
9/04/20263.013.042.972.978,2682.97
9/03/20263.013.123.003.0545,5183.05
9/02/20263.063.072.953.0044,9243.00
9/01/20262.883.202.883.06145,9863.06
8/31/20263.043.052.872.88173,2282.88
8/28/20263.223.283.063.14125,2303.14
8/27/20263.273.363.203.2164,1053.21
8/26/20263.413.483.223.2877,7223.28
8/25/20263.503.523.293.37172,3373.37
8/24/20263.513.843.413.42123,2083.42
8/21/20263.603.783.483.53109,3023.53
8/20/20263.373.683.343.56207,7173.56
8/19/20263.473.473.313.3983,9143.39
8/18/20263.403.513.263.30198,8283.30
8/17/20263.433.483.193.43181,9803.43
8/14/20263.053.453.053.44168,0403.44
8/13/20263.023.222.993.05101,0703.05
8/12/20262.993.152.903.0097,4943.00
8/11/20262.553.102.533.00342,9383.00
8/10/20262.302.562.302.55121,9992.55
8/07/20262.192.352.182.3032,9202.30
8/06/20262.372.372.082.20253,0672.20
8/05/20262.322.582.222.32121,4532.32
8/04/20262.202.382.172.3194,3132.31
8/03/20262.092.191.992.1863,2572.18