-
5 DAY PERFORMANCE
-0.44% -
1 MONTH PERFORMANCE
-7.14% -
3 MONTH PERFORMANCE
-9.00% -
6 MONTH PERFORMANCE
+11.25% -
YEAR-TO-DATE PERFORMANCE
+21.66% -
1 YEAR PERFORMANCE
+6.31%
Caesarstone Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.70 | $4.56 (-2.98%) | $4.70 | $4.50 | 16,666 | $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 |
| 08/22/2024 | $4.58 | $4.60 (0.44%) | $4.71 | $4.43 | 90,400 | $158.87 M |
| 08/21/2024 | $4.50 | $4.59 (2%) | $4.65 | $4.46 | 30,749 | $158.52 M |
| 08/20/2024 | $4.41 | $4.46 (1.13%) | $4.53 | $4.41 | 32,009 | $154.03 M |
| 08/19/2024 | $4.30 | $4.42 (2.79%) | $4.49 | $4.30 | 62,420 | $152.65 M |
| 08/16/2024 | $4.66 | $4.37 (-6.22%) | $4.67 | $4.36 | 86,626 | $150.92 M |
| 08/15/2024 | $4.69 | $4.66 (-0.64%) | $4.70 | $4.50 | 75,000 | $160.94 M |
| 08/14/2024 | $4.60 | $4.64 (0.87%) | $4.65 | $4.50 | 53,721 | $160.25 M |
| 08/13/2024 | $4.60 | $4.58 (-0.43%) | $4.62 | $4.32 | 107,100 | $158.18 M |
| 08/12/2024 | $4.67 | $4.26 (-8.78%) | $4.67 | $4.25 | 76,712 | $147.13 M |
| 08/09/2024 | $4.87 | $4.72 (-3.08%) | $4.87 | $4.72 | 30,900 | $163.01 M |
| 08/08/2024 | $4.71 | $4.78 (1.49%) | $4.78 | $4.36 | 101,608 | $165.08 M |
| 08/07/2024 | $5.36 | $4.86 (-9.33%) | $5.51 | $4.68 | 116,000 | $167.85 M |
| 08/06/2024 | $5.30 | $5.25 (-0.94%) | $5.49 | $5.20 | 95,300 | $181.32 M |
| 08/05/2024 | $5.33 | $5.25 (-1.5%) | $5.50 | $5.25 | 79,000 | $178.48 M |
| 08/02/2024 | $5.94 | $5.72 (-3.7%) | $5.94 | $5.60 | 73,600 | $197.54 M |
| 08/01/2024 | $6.39 | $6.13 (-4.07%) | $6.54 | $5.96 | 145,700 | $211.69 M |
| 07/31/2024 | $6.24 | $6.34 (1.6%) | $6.38 | $5.92 | 294,727 | $218.95 M |
| 07/30/2024 | $6.07 | $6.12 (0.82%) | $6.18 | $6.04 | 66,500 | $211.35 M |
| 07/29/2024 | $6.13 | $6.04 (-1.47%) | $6.15 | $5.91 | 89,400 | $208.59 M |
| 07/26/2024 | $5.97 | $6.12 (2.51%) | $6.13 | $5.97 | 67,500 | $211.35 M |
| 07/25/2024 | $5.94 | $5.93 (-0.17%) | $5.97 | $5.80 | 75,045 | $204.79 M |
| 07/24/2024 | $5.82 | $5.87 (0.86%) | $5.89 | $5.55 | 136,900 | $202.72 M |
| 07/23/2024 | $5.75 | $5.83 (1.39%) | $5.90 | $5.67 | 42,600 | $201.33 M |
| 07/22/2024 | $5.41 | $5.77 (6.65%) | $5.80 | $5.35 | 93,995 | $199.26 M |
| 07/19/2024 | $5.62 | $5.37 (-4.45%) | $5.66 | $5.37 | 41,323 | $185.45 M |
| 07/18/2024 | $5.69 | $5.57 (-2.11%) | $5.76 | $5.46 | 70,233 | $192.36 M |
| 07/17/2024 | $5.80 | $5.70 (-1.72%) | $5.83 | $5.55 | 81,319 | $196.84 M |
| 07/16/2024 | $5.75 | $5.79 (0.7%) | $5.82 | $5.66 | 60,424 | $199.95 M |
| 07/15/2024 | $5.65 | $5.72 (1.24%) | $5.75 | $5.44 | 111,001 | $197.54 M |
| 07/12/2024 | $5.48 | $5.61 (2.37%) | $5.63 | $5.45 | 78,648 | $193.74 M |
| 07/11/2024 | $5.22 | $5.41 (3.64%) | $5.43 | $5.22 | 80,115 | $186.83 M |
| 07/10/2024 | $5.40 | $5.13 (-5%) | $5.45 | $5.09 | 200,004 | $177.16 M |
| 07/09/2024 | $5.23 | $5.35 (2.29%) | $5.40 | $5.23 | 93,944 | $184.76 M |
| 07/08/2024 | $4.73 | $5.23 (10.57%) | $5.26 | $4.73 | 93,085 | $180.61 M |
| 07/05/2024 | $4.78 | $4.68 (-2.09%) | $4.88 | $4.67 | 113,085 | $161.62 M |
| 07/03/2024 | $4.91 | $4.80 (-2.24%) | $4.91 | $4.80 | 25,550 | $165.76 M |
| 07/02/2024 | $4.88 | $4.86 (-0.41%) | $4.95 | $4.82 | 57,405 | $167.84 M |
| 07/01/2024 | $4.94 | $4.95 (0.2%) | $5.06 | $4.80 | 119,663 | $170.94 M |