-
5 DAY PERFORMANCE
+5.37% -
1 MONTH PERFORMANCE
-7.42% -
3 MONTH PERFORMANCE
-15.92% -
6 MONTH PERFORMANCE
-29.09% -
YEAR-TO-DATE PERFORMANCE
+10.16% -
1 YEAR PERFORMANCE
+6.74%
Caesarstone Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.01 | $4.14 (3.24%) | $4.15 | $4.01 | 21,714 | $142.99 M |
| 11/21/2024 | $3.85 | $3.98 (3.38%) | $4.00 | $3.80 | 15,436 | $137.47 M |
| 11/20/2024 | $3.85 | $3.83 (-0.52%) | $3.89 | $3.80 | 35,600 | $132.28 M |
| 11/19/2024 | $3.85 | $3.88 (0.78%) | $3.90 | $3.82 | 25,500 | $134.01 M |
| 11/18/2024 | $4.08 | $3.91 (-4.17%) | $4.08 | $3.90 | 16,048 | $135.05 M |
| 11/15/2024 | $4.04 | $4.08 (0.99%) | $4.12 | $3.97 | 46,200 | $140.91 M |
| 11/14/2024 | $4.01 | $3.99 (-0.5%) | $4.09 | $3.95 | 59,100 | $137.80 M |
| 11/13/2024 | $4.01 | $3.87 (-3.49%) | $4.01 | $3.82 | 58,101 | $133.66 M |
| 11/12/2024 | $4.18 | $4.25 (1.67%) | $4.32 | $4.14 | 57,304 | $146.78 M |
| 11/11/2024 | $4.31 | $4.33 (0.46%) | $4.41 | $4.10 | 44,300 | $149.54 M |
| 11/08/2024 | $4.25 | $4.27 (0.47%) | $4.39 | $4.11 | 44,600 | $147.47 M |
| 11/07/2024 | $4.36 | $4.26 (-2.29%) | $4.57 | $4.22 | 89,149 | $147.13 M |
| 11/06/2024 | $4.15 | $4.35 (4.82%) | $4.46 | $4.07 | 98,300 | $150.23 M |
| 11/05/2024 | $4.13 | $3.92 (-5.08%) | $4.14 | $3.89 | 103,225 | $135.38 M |
| 11/04/2024 | $4.05 | $4.15 (2.47%) | $4.16 | $4.01 | 49,400 | $143.33 M |
| 11/01/2024 | $4.12 | $4.05 (-1.7%) | $4.15 | $3.90 | 39,300 | $139.87 M |
| 10/31/2024 | $4.09 | $4.03 (-1.47%) | $4.19 | $3.96 | 29,300 | $139.18 M |
| 10/30/2024 | $4.20 | $4.20 (0%) | $4.29 | $4.14 | 25,800 | $145.05 M |
| 10/29/2024 | $4.42 | $4.20 (-4.98%) | $4.42 | $4.20 | 20,500 | $145.05 M |
| 10/28/2024 | $4.42 | $4.47 (1.13%) | $4.49 | $4.42 | 21,200 | $154.38 M |
| 10/25/2024 | $4.48 | $4.37 (-2.46%) | $4.52 | $4.36 | 19,615 | $150.92 M |
| 10/24/2024 | $4.44 | $4.44 (0%) | $4.48 | $4.37 | 12,805 | $153.34 M |
| 10/23/2024 | $4.40 | $4.45 (1.14%) | $4.46 | $4.38 | 17,746 | $153.69 M |
| 10/22/2024 | $4.37 | $4.43 (1.37%) | $4.47 | $4.34 | 57,445 | $153.00 M |
| 10/21/2024 | $4.52 | $4.40 (-2.65%) | $4.55 | $4.31 | 53,211 | $151.96 M |
| 10/18/2024 | $4.39 | $4.46 (1.59%) | $4.50 | $4.31 | 33,626 | $154.03 M |
| 10/17/2024 | $4.41 | $4.41 (0%) | $4.42 | $4.30 | 16,649 | $152.31 M |
| 10/16/2024 | $4.39 | $4.42 (0.68%) | $4.42 | $4.29 | 71,400 | $152.65 M |
| 10/15/2024 | $4.38 | $4.36 (-0.46%) | $4.45 | $4.31 | 26,349 | $150.58 M |
| 10/14/2024 | $4.50 | $4.37 (-2.89%) | $4.55 | $4.28 | 30,000 | $150.92 M |
| 10/11/2024 | $4.19 | $4.54 (8.35%) | $4.54 | $4.19 | 14,715 | $156.80 M |
| 10/10/2024 | $4.44 | $4.41 (-0.68%) | $4.53 | $4.36 | 13,907 | $152.31 M |
| 10/09/2024 | $4.42 | $4.47 (1.13%) | $4.53 | $4.41 | 25,600 | $154.38 M |
| 10/08/2024 | $4.59 | $4.39 (-4.36%) | $4.59 | $4.31 | 30,119 | $151.61 M |
| 10/07/2024 | $4.50 | $4.59 (2%) | $4.65 | $4.49 | 26,849 | $158.52 M |
| 10/04/2024 | $4.57 | $4.50 (-1.53%) | $4.63 | $4.44 | 12,500 | $155.41 M |
| 10/03/2024 | $4.51 | $4.50 (-0.22%) | $4.63 | $4.50 | 16,600 | $155.41 M |
| 10/02/2024 | $4.48 | $4.52 (0.89%) | $4.58 | $4.47 | 10,700 | $156.10 M |
| 10/01/2024 | $4.53 | $4.48 (-1.1%) | $4.57 | $4.43 | 25,500 | $154.72 M |
| 09/30/2024 | $4.70 | $4.56 (-2.98%) | $4.70 | $4.50 | 16,700 | $157.49 M |
| 09/27/2024 | $4.54 | $4.57 (0.66%) | $4.68 | $4.49 | 24,612 | $157.83 M |
| 09/26/2024 | $4.63 | $4.48 (-3.24%) | $4.63 | $4.47 | 38,200 | $154.72 M |
| 09/25/2024 | $4.61 | $4.57 (-0.87%) | $4.63 | $4.53 | 15,241 | $157.83 M |
| 09/24/2024 | $4.63 | $4.67 (0.86%) | $4.87 | $4.63 | 30,122 | $161.28 M |
| 09/23/2024 | $4.82 | $4.63 (-3.94%) | $4.82 | $4.57 | 27,500 | $159.90 M |
| 09/20/2024 | $4.65 | $4.85 (4.3%) | $4.90 | $4.64 | 167,325 | $167.50 M |
| 09/19/2024 | $4.84 | $4.82 (-0.41%) | $4.85 | $4.68 | 23,500 | $166.47 M |
| 09/18/2024 | $4.61 | $4.73 (2.6%) | $4.82 | $4.53 | 23,400 | $163.36 M |
| 09/17/2024 | $4.80 | $4.62 (-3.75%) | $4.80 | $4.53 | 62,938 | $159.56 M |
| 09/16/2024 | $4.80 | $4.83 (0.63%) | $4.85 | $4.73 | 11,839 | $166.81 M |
| 09/13/2024 | $4.67 | $4.80 (2.78%) | $4.89 | $4.61 | 18,200 | $165.77 M |
| 09/12/2024 | $4.53 | $4.58 (1.1%) | $4.70 | $4.45 | 32,027 | $158.18 M |
| 09/11/2024 | $4.58 | $4.50 (-1.75%) | $4.58 | $4.45 | 12,800 | $155.41 M |
| 09/10/2024 | $4.66 | $4.58 (-1.72%) | $4.73 | $4.46 | 28,425 | $158.18 M |
| 09/09/2024 | $4.52 | $4.66 (3.1%) | $4.70 | $4.52 | 24,921 | $160.94 M |
| 09/06/2024 | $4.56 | $4.48 (-1.75%) | $4.62 | $4.41 | 53,600 | $154.72 M |
| 09/05/2024 | $4.75 | $4.55 (-4.21%) | $4.75 | $4.50 | 47,801 | $157.14 M |
| 09/04/2024 | $4.74 | $4.77 (0.63%) | $4.93 | $4.70 | 25,700 | $164.74 M |
| 09/03/2024 | $4.90 | $4.77 (-2.65%) | $5.02 | $4.73 | 42,914 | $164.74 M |
| 08/30/2024 | $4.92 | $4.90 (-0.41%) | $5.28 | $4.82 | 29,721 | $169.23 M |
| 08/29/2024 | $4.94 | $4.95 (0.2%) | $5.05 | $4.93 | 62,803 | $170.96 M |
| 08/28/2024 | $4.96 | $4.93 (-0.6%) | $5.03 | $4.90 | 29,032 | $170.26 M |
| 08/27/2024 | $5.15 | $4.96 (-3.69%) | $5.15 | $4.92 | 24,000 | $171.30 M |
| 08/26/2024 | $4.93 | $5.18 (5.07%) | $5.22 | $4.80 | 132,200 | $178.90 M |
| 08/23/2024 | $4.66 | $4.90 (5.15%) | $4.94 | $4.66 | 33,747 | $169.23 M |