Caesarstone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	2.17	2.17	2.08	2.13	2.13	-0.47%	77,324
May 12, 2025	2.23	2.25	2.12	2.14	2.14	-0.93%	73,091
May 9, 2025	2.21	2.27	2.10	2.16	2.16	-2.04%	75,282
May 8, 2025	2.28	2.35	2.20	2.21	2.21	-2.65%	46,349
May 7, 2025	2.57	2.57	2.20	2.27	2.27	-8.30%	135,288
May 6, 2025	2.48	2.60	2.42	2.47	2.47	-1.98%	168,405
May 5, 2025	2.60	2.62	2.49	2.52	2.52	-1.95%	55,069
May 2, 2025	2.50	2.61	2.47	2.57	2.57	2.80%	34,254
May 1, 2025	2.59	2.59	2.49	2.50	2.50	-3.47%	91,840
Apr 30, 2025	2.74	2.79	2.59	2.59	2.59	-7.50%	58,882
Apr 29, 2025	2.74	2.81	2.66	2.80	2.80	2.56%	67,488
Apr 28, 2025	2.81	2.82	2.60	2.73	2.73	-3.53%	69,862
Apr 25, 2025	2.86	2.91	2.78	2.83	2.83	-1.05%	72,565
Apr 24, 2025	2.82	2.89	2.78	2.86	2.86	2.88%	51,140
Apr 23, 2025	3.06	3.10	2.78	2.78	2.78	-7.64%	79,780
Apr 22, 2025	3.10	3.11	2.99	3.01	3.01	-1.31%	66,941
Apr 21, 2025	3.00	3.13	3.00	3.05	3.05	1.33%	94,917
Apr 17, 2025	3.00	3.07	2.88	3.01	3.01	-0.33%	189,279
Apr 16, 2025	2.85	3.04	2.83	3.02	3.02	6.34%	65,340
Apr 15, 2025	3.18	3.26	2.81	2.84	2.84	-9.84%	106,716
Apr 14, 2025	3.04	3.25	3.04	3.15	3.15	6.06%	152,806
Apr 11, 2025	2.75	3.00	2.55	2.97	2.97	6.07%	147,298
Apr 10, 2025	2.75	2.92	2.75	2.80	2.80	-0.71%	123,777
Apr 9, 2025	2.34	2.84	2.34	2.82	2.82	17.99%	132,439
Apr 8, 2025	2.62	2.70	2.38	2.39	2.39	-5.16%	189,396
Apr 7, 2025	2.50	2.89	2.40	2.52	2.52	-1.56%	146,529
Apr 4, 2025	2.33	2.60	2.32	2.56	2.56	7.56%	237,116
Apr 3, 2025	2.39	2.56	2.25	2.38	2.38	-3.25%	121,768
Apr 2, 2025	2.41	2.56	2.36	2.46	2.46	0.82%	151,143
Apr 1, 2025	2.40	2.50	2.35	2.44	2.44	0.41%	67,089
Mar 31, 2025	2.44	2.45	2.40	2.43	2.43	-	54,095
Mar 28, 2025	2.53	2.53	2.42	2.43	2.43	-3.95%	83,244
Mar 27, 2025	2.51	2.56	2.51	2.53	2.53	0.80%	64,743
Mar 26, 2025	2.66	2.74	2.51	2.51	2.51	-6.34%	124,448
Mar 25, 2025	2.74	2.76	2.65	2.68	2.68	-2.19%	83,224
Mar 24, 2025	2.79	2.84	2.71	2.74	2.74	-0.36%	107,408
Mar 21, 2025	2.92	2.93	2.68	2.75	2.75	0.36%	137,597
Mar 20, 2025	2.97	3.08	2.73	2.74	2.74	-7.28%	72,716
Mar 19, 2025	2.95	3.12	2.95	2.96	2.96	1.20%	94,146
Mar 18, 2025	3.00	3.00	2.86	2.92	2.92	-2.01%	92,446
Mar 17, 2025	3.10	3.16	2.92	2.98	2.98	-1.00%	116,971
Mar 14, 2025	2.95	3.12	2.95	3.01	3.01	2.73%	38,715
Mar 13, 2025	3.16	3.28	2.89	2.93	2.93	-6.09%	81,622
Mar 12, 2025	3.30	3.33	3.12	3.12	3.12	-3.11%	89,465
Mar 11, 2025	3.09	3.35	3.09	3.22	3.22	4.21%	127,128
Mar 10, 2025	3.27	3.27	3.05	3.09	3.09	-5.50%	93,651
Mar 7, 2025	3.34	3.40	3.24	3.27	3.27	-2.68%	44,072
Mar 6, 2025	3.40	3.50	3.30	3.36	3.36	-1.75%	52,034
Mar 5, 2025	3.60	3.70	3.40	3.42	3.42	-6.56%	69,302
Mar 4, 2025	3.65	3.73	3.63	3.66	3.66	0.27%	50,320