Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	0.7900	1.155	0.7800	1.090	4,187,517	+0.26(+31.79%)
Mar 19, 2026	0.7500	0.8341	0.7000	0.8271	861,720	+0.08(+11.38%)
Mar 18, 2026	0.6500	0.8274	0.6400	0.7426	3,057,671	+0.09(+13.81%)
Mar 17, 2026	0.6350	0.6940	0.6200	0.6525	939,534	-0.01(-2.12%)
Mar 16, 2026	0.5800	0.6858	0.5800	0.6666	1,806,938	+0.05(+7.83%)
Mar 13, 2026	0.7000	1.060	0.5576	0.6182	39,304,336	-0.07(-10.42%)
Mar 12, 2026	0.7500	0.7500	0.6800	0.6901	364,482	-0.05(-6.97%)
Mar 11, 2026	0.7732	0.7800	0.7400	0.7418	169,905	-0.01(-1.19%)
Mar 10, 2026	0.8100	0.8389	0.7110	0.7507	498,630	-0.06(-7.34%)
Mar 09, 2026	0.8500	0.8847	0.7800	0.8102	757,424	+0.01(+1.06%)
Mar 06, 2026	0.8490	0.8490	0.7900	0.8017	546,166	-0.02(-2.23%)
Mar 05, 2026	0.9200	0.9500	0.8100	0.8200	907,686	-0.07(-7.88%)
Mar 04, 2026	1.230	1.249	0.8732	0.8901	2,289,533	-0.34(-27.63%)
Mar 03, 2026	1.470	1.482	1.200	1.230	342,398	-0.24(-16.33%)
Mar 02, 2026	1.340	1.580	1.272	1.470	191,155	+0.10(+7.30%)
Feb 27, 2026	1.480	1.480	1.350	1.370	103,968	-0.11(-7.43%)
Feb 26, 2026	1.510	1.520	1.470	1.480	32,414	+0.02(+1.37%)
Feb 25, 2026	1.540	1.590	1.460	1.460	106,764	-0.08(-5.19%)
Feb 24, 2026	1.570	1.570	1.470	1.540	109,829	-0.03(-1.91%)
Feb 23, 2026	1.670	1.693	1.505	1.570	98,748	-0.06(-3.68%)
Feb 20, 2026	1.680	1.779	1.550	1.630	103,155	-0.08(-4.68%)
Feb 19, 2026	1.970	2.191	1.610	1.710	137,702	-0.28(-14.07%)
Feb 18, 2026	2.140	2.240	1.970	1.990	236,200	-0.17(-7.87%)
Feb 17, 2026	2.140	2.260	2.010	2.160	77,093	+0.05(+2.37%)
Feb 13, 2026	2.150	2.170	2.100	2.110	61,696	-0.06(-2.76%)
Feb 12, 2026	2.370	2.370	2.100	2.170	85,698	-0.15(-6.47%)
Feb 11, 2026	2.400	2.530	2.287	2.320	59,117	-0.08(-3.33%)
Feb 10, 2026	2.390	2.580	2.350	2.400	183,405	+0.06(+2.56%)
Feb 09, 2026	2.360	2.395	2.300	2.340	49,323	+0.01(+0.43%)
Feb 06, 2026	2.310	2.450	2.310	2.330	43,944	+0.03(+1.30%)
Feb 05, 2026	2.280	2.355	2.245	2.300	28,113	+0.00(+0.00%)
Feb 04, 2026	2.470	2.470	2.232	2.300	76,646	-0.18(-7.26%)
Feb 03, 2026	2.380	2.490	2.260	2.480	136,866	+0.16(+6.90%)
Feb 02, 2026	2.190	2.346	2.190	2.320	126,694	+0.14(+6.42%)
Jan 30, 2026	2.220	2.220	2.120	2.180	38,113	-0.07(-3.11%)
Jan 29, 2026	2.310	2.320	2.180	2.250	40,284	-0.08(-3.43%)
Jan 28, 2026	2.480	2.480	2.223	2.330	91,251	-0.11(-4.51%)
Jan 27, 2026	2.230	2.479	2.230	2.440	55,779	+0.06(+2.52%)
Jan 26, 2026	2.500	2.560	2.330	2.380	290,241	-0.12(-4.80%)
Jan 23, 2026	2.250	2.500	2.132	2.500	174,977	+0.27(+12.11%)
Jan 22, 2026	2.040	2.280	2.011	2.230	208,780	+0.19(+9.31%)
Jan 21, 2026	1.980	2.050	1.960	2.040	147,002	+0.05(+2.51%)
Jan 20, 2026	1.970	2.040	1.950	1.990	56,911	-0.01(-0.50%)
Jan 16, 2026	2.110	2.110	1.980	2.000	48,465	-0.11(-5.21%)
Jan 15, 2026	2.110	2.160	2.046	2.110	34,357	+0.02(+0.96%)
Jan 14, 2026	2.050	2.090	1.953	2.090	19,980	+0.05(+2.45%)
Jan 13, 2026	2.130	2.130	1.940	2.040	80,105	-0.07(-3.32%)
Jan 12, 2026	2.080	2.330	2.001	2.110	200,759	+0.05(+2.43%)
Jan 09, 2026	1.890	2.140	1.860	2.060	132,406	+0.16(+8.42%)
Jan 08, 2026	1.980	2.000	1.840	1.900	55,058	-0.10(-5.00%)
Jan 07, 2026	1.920	2.020	1.790	2.000	142,432	+0.09(+4.71%)
Jan 06, 2026	1.880	1.910	1.775	1.910	71,915	+0.06(+3.24%)
Jan 05, 2026	1.780	1.890	1.756	1.850	81,986	+0.12(+6.94%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Caesarstone Ltd. - Ordinary Shares (NQ:CSTE)

Historical Prices