5 DAY PERFORMANCE
+27.98%
1 MONTH PERFORMANCE
+4.62%
3 MONTH PERFORMANCE
-14.17%
6 MONTH PERFORMANCE
-4.44%
YEAR-TO-DATE PERFORMANCE
+1.18%
1 YEAR PERFORMANCE
+4.37%
Caesarstone Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $3.09 | $3.22 (4.21%) | $3.35 | $3.09 | 127,128 | $111.22 M |
| 03/10/2025 | $3.27 | $3.09 (-5.5%) | $3.27 | $3.05 | 93,700 | $106.73 M |
| 03/07/2025 | $3.34 | $3.27 (-2.1%) | $3.40 | $3.24 | 44,100 | $112.94 M |
| 03/06/2025 | $3.40 | $3.36 (-1.18%) | $3.50 | $3.30 | 52,034 | $116.05 M |
| 03/05/2025 | $3.60 | $3.42 (-5%) | $3.70 | $3.40 | 69,302 | $118.12 M |
| 03/04/2025 | $3.65 | $3.66 (0.27%) | $3.73 | $3.63 | 50,320 | $126.41 M |
| 03/03/2025 | $3.81 | $3.65 (-4.2%) | $3.86 | $3.60 | 60,110 | $126.07 M |
| 02/28/2025 | $3.80 | $3.79 (-0.26%) | $3.84 | $3.68 | 25,732 | $130.90 M |
| 02/27/2025 | $3.66 | $3.75 (2.46%) | $3.98 | $3.66 | 62,914 | $129.52 M |
| 02/26/2025 | $3.75 | $3.69 (-1.6%) | $3.89 | $3.69 | 50,100 | $127.45 M |
| 02/25/2025 | $3.80 | $3.72 (-2.11%) | $3.89 | $3.72 | 56,426 | $128.49 M |
| 02/24/2025 | $3.83 | $3.78 (-1.31%) | $3.84 | $3.70 | 33,400 | $130.56 M |
| 02/21/2025 | $3.86 | $3.80 (-1.55%) | $3.90 | $3.80 | 47,900 | $131.25 M |
| 02/20/2025 | $3.91 | $3.80 (-2.81%) | $3.97 | $3.80 | 56,800 | $131.25 M |
| 02/19/2025 | $4.01 | $4.00 (-0.25%) | $4.02 | $3.96 | 19,000 | $138.16 M |
| 02/18/2025 | $4.00 | $4.00 (0%) | $4.14 | $3.99 | 23,215 | $138.16 M |
| 02/14/2025 | $4.05 | $3.97 (-1.98%) | $4.15 | $3.96 | 17,600 | $137.12 M |
| 02/13/2025 | $3.94 | $4.06 (3.05%) | $4.12 | $3.94 | 17,130 | $140.23 M |
| 02/12/2025 | $4.04 | $3.98 (-1.49%) | $4.09 | $3.98 | 23,128 | $137.47 M |
| 02/11/2025 | $4.27 | $4.11 (-3.75%) | $4.30 | $4.09 | 20,100 | $141.96 M |
| 02/10/2025 | $4.34 | $4.26 (-1.84%) | $4.49 | $4.00 | 41,700 | $147.14 M |
| 02/07/2025 | $4.24 | $4.35 (2.59%) | $4.37 | $4.16 | 25,114 | $150.25 M |
| 02/06/2025 | $4.28 | $4.31 (0.7%) | $4.44 | $4.25 | 18,337 | $148.86 M |
| 02/05/2025 | $4.67 | $4.47 (-4.28%) | $4.67 | $4.41 | 21,087 | $154.39 M |
| 02/04/2025 | $4.33 | $4.60 (6.24%) | $4.62 | $4.33 | 27,200 | $158.88 M |
| 02/03/2025 | $4.32 | $4.31 (-0.23%) | $4.38 | $4.15 | 17,800 | $148.86 M |
| 01/31/2025 | $4.65 | $4.40 (-5.38%) | $4.67 | $4.34 | 27,000 | $151.97 M |
| 01/30/2025 | $4.45 | $4.58 (2.92%) | $4.65 | $4.38 | 26,400 | $158.19 M |
| 01/29/2025 | $4.43 | $4.53 (2.26%) | $4.62 | $4.39 | 48,000 | $156.46 M |
| 01/28/2025 | $4.25 | $4.47 (5.18%) | $4.49 | $4.25 | 25,700 | $154.39 M |
| 01/27/2025 | $4.01 | $4.25 (5.99%) | $4.31 | $3.96 | 63,624 | $146.79 M |
| 01/24/2025 | $4.10 | $4.02 (-1.95%) | $4.13 | $4.02 | 25,717 | $138.85 M |
| 01/23/2025 | $4.12 | $4.09 (-0.73%) | $4.16 | $4.07 | 24,500 | $141.27 M |
| 01/22/2025 | $4.27 | $4.17 (-2.34%) | $4.32 | $4.16 | 29,231 | $144.03 M |
| 01/21/2025 | $4.18 | $4.29 (2.63%) | $4.40 | $4.18 | 23,605 | $148.17 M |
| 01/17/2025 | $4.24 | $4.20 (-0.94%) | $4.25 | $4.11 | 25,940 | $145.06 M |
| 01/16/2025 | $4.35 | $4.18 (-3.91%) | $4.35 | $4.18 | 26,941 | $144.37 M |
| 01/15/2025 | $4.34 | $4.33 (-0.23%) | $4.45 | $4.26 | 21,026 | $149.55 M |
| 01/14/2025 | $4.18 | $4.25 (1.67%) | $4.28 | $4.16 | 21,045 | $146.79 M |
| 01/13/2025 | $3.96 | $4.11 (3.79%) | $4.12 | $3.96 | 25,302 | $141.96 M |
| 01/10/2025 | $4.10 | $4.01 (-2.2%) | $4.11 | $4.00 | 45,021 | $138.50 M |
| 01/08/2025 | $4.06 | $4.16 (2.46%) | $4.26 | $4.03 | 30,629 | $143.68 M |
| 01/07/2025 | $4.33 | $4.25 (-1.85%) | $4.36 | $4.20 | 39,609 | $146.79 M |
| 01/06/2025 | $4.44 | $4.30 (-3.15%) | $4.44 | $4.30 | 54,400 | $148.52 M |
| 01/03/2025 | $4.52 | $4.40 (-2.65%) | $4.54 | $4.35 | 45,900 | $151.97 M |
| 01/02/2025 | $4.32 | $4.47 (3.47%) | $4.51 | $4.32 | 32,431 | $154.39 M |
| 12/31/2024 | $4.41 | $4.25 (-3.63%) | $4.43 | $4.25 | 87,100 | $146.79 M |
| 12/30/2024 | $4.42 | $4.36 (-1.36%) | $4.48 | $4.32 | 44,429 | $150.59 M |
| 12/27/2024 | $4.53 | $4.42 (-2.43%) | $4.59 | $4.39 | 31,404 | $152.66 M |
| 12/26/2024 | $4.59 | $4.55 (-0.87%) | $4.59 | $4.51 | 19,500 | $157.15 M |
| 12/24/2024 | $4.41 | $4.49 (1.81%) | $4.61 | $4.38 | 24,819 | $155.08 M |
| 12/23/2024 | $4.56 | $4.42 (-3.07%) | $4.58 | $4.40 | 41,700 | $152.66 M |
| 12/20/2024 | $4.59 | $4.56 (-0.65%) | $4.66 | $4.46 | 118,428 | $157.50 M |
| 12/19/2024 | $4.79 | $4.61 (-3.76%) | $4.79 | $4.50 | 42,124 | $159.23 M |
| 12/18/2024 | $4.71 | $4.78 (1.49%) | $4.97 | $4.61 | 73,600 | $165.10 M |
| 12/17/2024 | $4.72 | $4.70 (-0.42%) | $4.76 | $4.60 | 42,900 | $162.33 M |
| 12/16/2024 | $4.93 | $4.78 (-3.04%) | $4.93 | $4.63 | 85,300 | $165.10 M |
| 12/13/2024 | $5.04 | $4.93 (-2.18%) | $5.04 | $4.61 | 75,200 | $170.28 M |
| 12/12/2024 | $4.97 | $5.00 (0.6%) | $5.04 | $4.89 | 65,000 | $172.70 M |
| 12/11/2024 | $5.04 | $5.01 (-0.6%) | $5.04 | $4.89 | 119,307 | $173.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
