Caesarstone Ltd (CSTE) Historical Stock Data
1.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSTE is up 0.26% a day on average. There have been 12 days where Caesarstone Ltd closed green and 18 days where CSTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.90 | 1.82 | ↓$0.08 (-4.21%) | 1.76 | 1.90 | 253.02K |
| 2025-12-04 | 1.70 | 1.75 | ↑$0.05 (2.94%) | 1.64 | 1.79 | 173.94K |
| 2025-12-03 | 1.62 | 1.69 | ↑$0.07 (4.32%) | 1.55 | 1.73 | 182.74K |
| 2025-12-02 | 1.93 | 1.62 | ↓$0.31 (-16.06%) | 1.55 | 1.94 | 531.87K |
| 2025-12-01 | 1.54 | 1.87 | ↑$0.33 (21.43%) | 1.47 | 1.92 | 1.24M |
| 2025-11-28 | 1.45 | 1.50 | ↑$0.05 (3.45%) | 1.36 | 1.54 | 641.83K |
| 2025-11-26 | 1.22 | 1.36 | ↑$0.14 (11.48%) | 1.21 | 1.50 | 1.29M |
| 2025-11-25 | 0.93 | 1.16 | ↑$0.23 (24.73%) | 0.93 | 1.30 | 3.60M |
| 2025-11-24 | 0.88 | 0.93 | ↑$0.05 (5.28%) | 0.88 | 0.97 | 180.65K |
| 2025-11-21 | 0.90 | 0.86 | ↓$0.04 (-4.95%) | 0.86 | 0.97 | 318.51K |
| 2025-11-20 | 0.92 | 0.88 | ↓$0.04 (-4.20%) | 0.87 | 0.98 | 205.68K |
| 2025-11-19 | 1.05 | 0.92 | ↓$0.13 (-11.99%) | 0.91 | 1.05 | 180.81K |
| 2025-11-18 | 0.98 | 0.97 | ↓$0.01 (-1.06%) | 0.96 | 1.00 | 149.69K |
| 2025-11-17 | 1.00 | 0.99 | ↓$0.01 (-0.96%) | 0.98 | 1.02 | 212.33K |
| 2025-11-14 | 0.99 | 0.99 | ↓$0.00 (-0.11%) | 0.97 | 1.02 | 85.63K |
| 2025-11-13 | 1.02 | 0.99 | ↓$0.03 (-2.96%) | 0.98 | 1.09 | 313.45K |
| 2025-11-12 | 1.00 | 0.99 | ↓$0.01 (-0.97%) | 0.94 | 1.02 | 311.86K |
| 2025-11-11 | 0.96 | 1.03 | ↑$0.07 (7.29%) | 0.96 | 1.17 | 392.99K |
| 2025-11-10 | 0.99 | 0.97 | ↓$0.02 (-1.82%) | 0.97 | 1.05 | 237.66K |
| 2025-11-07 | 1.00 | 0.99 | ↓$0.01 (-0.86%) | 0.94 | 1.05 | 481.27K |
| 2025-11-06 | 1.05 | 0.99 | ↓$0.06 (-5.72%) | 0.98 | 1.06 | 331.09K |
| 2025-11-05 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.05 | 1.10 | 54.65K |
| 2025-11-04 | 1.13 | 1.05 | ↓$0.08 (-7.08%) | 1.05 | 1.18 | 264.33K |
| 2025-11-03 | 1.14 | 1.15 | ↑$0.01 (0.88%) | 1.10 | 1.18 | 140.28K |
| 2025-10-31 | 1.17 | 1.13 | ↓$0.04 (-3.42%) | 1.10 | 1.21 | 79.87K |
| 2025-10-30 | 1.17 | 1.18 | ↑$0.01 (0.85%) | 1.13 | 1.21 | 456.99K |
| 2025-10-29 | 1.18 | 1.17 | ↓$0.01 (-0.85%) | 1.17 | 1.22 | 71.89K |
| 2025-10-28 | 1.28 | 1.18 | ↓$0.10 (-7.81%) | 1.17 | 1.28 | 229.73K |
| 2025-10-27 | 1.27 | 1.22 | ↓$0.05 (-3.94%) | 1.22 | 1.32 | 88.81K |
| 2025-10-24 | 1.22 | 1.27 | ↑$0.05 (4.10%) | 1.20 | 1.39 | 231.59K |
Create an account or log in to view more rows.
$CSTE Exciting times ahead people.
$CSTE Bearish..
$CSTE hint hint this is when you buy a few
$CSTE wow
$CSTE recovery hasn’t even started yet.. imo
$CSTE swing puts
$CSTE hot damn <3
$CSTE see you on the moon
$CSTE cup and handle forming
$CSTE BUY BUY BUY