5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
-30.89%
3 MONTH PERFORMANCE
-52.77%
6 MONTH PERFORMANCE
-59.23%
YEAR-TO-DATE PERFORMANCE
-57.88%
1 YEAR PERFORMANCE
-69.03%
Caesarstone Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.77 | $1.73 (-2.26%) | $1.80 | $1.73 | 12.19 K | |
| 05/29/2025 | $1.84 | $1.75 (-4.89%) | $1.89 | $1.72 | 502.93 K | $60.47 M |
| 05/28/2025 | $1.81 | $1.84 (1.66%) | $1.93 | $1.76 | 789.64 K | $63.58 M |
| 05/27/2025 | $1.81 | $1.83 (1.1%) | $1.86 | $1.78 | 162.91 K | $63.23 M |
| 05/23/2025 | $1.77 | $1.78 (0.56%) | $1.86 | $1.72 | 182.30 K | $61.50 M |
| 05/22/2025 | $1.77 | $1.79 (1.13%) | $1.90 | $1.73 | 187.83 K | $61.85 M |
| 05/21/2025 | $1.89 | $1.80 (-4.76%) | $1.93 | $1.78 | 91.00 K | $62.19 M |
| 05/20/2025 | $2.02 | $1.91 (-5.45%) | $2.02 | $1.90 | 42.60 K | $65.99 M |
| 05/19/2025 | $2.01 | $2.03 (1%) | $2.10 | $1.98 | 56.20 K | $70.14 M |
| 05/16/2025 | $2.09 | $2.07 (-0.96%) | $2.13 | $1.99 | 165.81 K | $71.52 M |
| 05/15/2025 | $2.10 | $2.09 (-0.48%) | $2.14 | $2.07 | 74.30 K | $72.21 M |
| 05/14/2025 | $2.10 | $2.09 (-0.48%) | $2.18 | $2.06 | 67.40 K | $72.21 M |
| 05/13/2025 | $2.17 | $2.13 (-1.84%) | $2.17 | $2.08 | 77.32 K | $73.60 M |
| 05/12/2025 | $2.23 | $2.14 (-4.04%) | $2.25 | $2.12 | 73.10 K | $73.94 M |
| 05/09/2025 | $2.21 | $2.16 (-2.26%) | $2.27 | $2.10 | 75.30 K | $74.62 M |
| 05/08/2025 | $2.28 | $2.21 (-3.07%) | $2.35 | $2.20 | 46.35 K | $76.35 M |
| 05/07/2025 | $2.57 | $2.27 (-11.67%) | $2.57 | $2.20 | 135.30 K | $78.42 M |
| 05/06/2025 | $2.48 | $2.47 (-0.4%) | $2.60 | $2.42 | 168.41 K | $85.33 M |
| 05/05/2025 | $2.60 | $2.52 (-3.08%) | $2.62 | $2.49 | 55.10 K | $87.06 M |
| 05/02/2025 | $2.50 | $2.57 (2.8%) | $2.61 | $2.47 | 34.30 K | $88.79 M |
| 05/01/2025 | $2.59 | $2.50 (-3.47%) | $2.59 | $2.49 | 91.84 K | $86.37 M |
| 04/30/2025 | $2.74 | $2.59 (-5.47%) | $2.79 | $2.59 | 58.90 K | $89.48 M |
| 04/29/2025 | $2.74 | $2.80 (2.19%) | $2.81 | $2.66 | 67.50 K | $96.73 M |
| 04/28/2025 | $2.81 | $2.73 (-2.85%) | $2.82 | $2.60 | 69.90 K | $94.32 M |
| 04/25/2025 | $2.86 | $2.83 (-1.05%) | $2.91 | $2.78 | 72.60 K | $97.75 M |
| 04/24/2025 | $2.82 | $2.86 (1.42%) | $2.89 | $2.78 | 51.14 K | $98.78 M |
| 04/23/2025 | $3.06 | $2.78 (-9.15%) | $3.10 | $2.78 | 79.80 K | $96.02 M |
| 04/22/2025 | $3.10 | $3.01 (-2.9%) | $3.11 | $2.99 | 66.94 K | $103.96 M |
| 04/21/2025 | $3.00 | $3.05 (1.67%) | $3.13 | $3.00 | 94.92 K | $105.34 M |
| 04/17/2025 | $3.00 | $3.01 (0.33%) | $3.07 | $2.88 | 189.30 K | $103.96 M |
| 04/16/2025 | $2.85 | $3.02 (5.96%) | $3.04 | $2.83 | 65.34 K | $104.31 M |
| 04/15/2025 | $3.18 | $2.84 (-10.69%) | $3.26 | $2.81 | 106.72 K | $98.09 M |
| 04/14/2025 | $3.04 | $3.15 (3.62%) | $3.25 | $3.04 | 152.81 K | $108.80 M |
| 04/11/2025 | $2.75 | $2.97 (8%) | $3.00 | $2.55 | 147.30 K | $102.58 M |
| 04/10/2025 | $2.75 | $2.80 (1.82%) | $2.92 | $2.75 | 123.80 K | $96.71 M |
| 04/09/2025 | $2.34 | $2.82 (20.51%) | $2.84 | $2.34 | 132.44 K | $97.40 M |
| 04/08/2025 | $2.62 | $2.39 (-8.78%) | $2.70 | $2.38 | 189.40 K | $82.55 M |
| 04/07/2025 | $2.50 | $2.52 (0.8%) | $2.89 | $2.40 | 146.53 K | $87.04 M |
| 04/04/2025 | $2.33 | $2.56 (9.87%) | $2.60 | $2.32 | 237.12 K | $88.42 M |
| 04/03/2025 | $2.39 | $2.38 (-0.42%) | $2.56 | $2.25 | 121.80 K | $82.20 M |
| 04/02/2025 | $2.41 | $2.46 (2.07%) | $2.56 | $2.36 | 151.14 K | $84.97 M |
| 04/01/2025 | $2.40 | $2.44 (1.67%) | $2.50 | $2.35 | 67.10 K | $84.28 M |
| 03/31/2025 | $2.44 | $2.43 (-0.41%) | $2.45 | $2.40 | 54.10 K | $83.93 M |
| 03/28/2025 | $2.53 | $2.43 (-3.95%) | $2.53 | $2.42 | 83.24 K | $83.93 M |
| 03/27/2025 | $2.51 | $2.53 (0.8%) | $2.56 | $2.51 | 64.74 K | $87.38 M |
| 03/26/2025 | $2.66 | $2.51 (-5.64%) | $2.74 | $2.51 | 124.45 K | $86.69 M |
| 03/25/2025 | $2.74 | $2.68 (-2.19%) | $2.76 | $2.65 | 83.22 K | $92.56 M |
| 03/24/2025 | $2.79 | $2.74 (-1.79%) | $2.84 | $2.71 | 107.41 K | $94.64 M |
| 03/21/2025 | $2.92 | $2.75 (-5.82%) | $2.93 | $2.68 | 137.60 K | $94.98 M |
| 03/20/2025 | $2.97 | $2.74 (-7.74%) | $3.08 | $2.73 | 72.72 K | $94.64 M |
| 03/19/2025 | $2.95 | $2.96 (0.34%) | $3.12 | $2.95 | 94.15 K | $102.24 M |
| 03/18/2025 | $3.00 | $2.92 (-2.67%) | $3.00 | $2.86 | 92.45 K | $100.85 M |
| 03/17/2025 | $3.10 | $2.98 (-3.87%) | $3.16 | $2.91 | 116.97 K | $102.93 M |
| 03/14/2025 | $2.95 | $3.01 (2.03%) | $3.12 | $2.95 | 38.72 K | $103.96 M |
| 03/13/2025 | $3.16 | $2.93 (-7.28%) | $3.28 | $2.89 | 81.62 K | $101.20 M |
| 03/12/2025 | $3.30 | $3.12 (-5.45%) | $3.33 | $3.12 | 89.50 K | $107.76 M |
| 03/11/2025 | $3.09 | $3.22 (4.21%) | $3.35 | $3.09 | 127.13 K | $111.22 M |
| 03/10/2025 | $3.27 | $3.09 (-5.5%) | $3.27 | $3.05 | 93.70 K | $106.73 M |
| 03/07/2025 | $3.34 | $3.27 (-2.1%) | $3.40 | $3.24 | 44.10 K | $112.94 M |
| 03/06/2025 | $3.40 | $3.36 (-1.18%) | $3.50 | $3.30 | 52.03 K | $116.05 M |
| 03/05/2025 | $3.60 | $3.42 (-5%) | $3.70 | $3.40 | 69.30 K | $118.12 M |
| 03/04/2025 | $3.65 | $3.66 (0.27%) | $3.73 | $3.63 | 50.32 K | $126.41 M |
| 03/03/2025 | $3.81 | $3.65 (-4.2%) | $3.86 | $3.60 | 60.11 K | $126.07 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.
