Caesarstone Ltd. (CSTE) NASDAQ

1.40

-0.015(-1.06%)

Updated at September 08 12:58PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251.41.411.411.471.3924,127
September 04, 20251.381.391.391.411.3522,131
September 03, 20251.421.371.371.451.3675,400
September 02, 20251.41.421.421.441.431,200
August 29, 20251.431.421.421.481.450,827
August 28, 20251.461.41.41.491.447,913
August 27, 20251.421.481.481.51.4167,729
August 26, 20251.51.411.411.531.4151,400
August 25, 20251.481.51.51.531.42132,807
August 22, 20251.531.511.511.581.5155,800
August 21, 20251.51.51.51.581.4854,221
August 20, 20251.521.51.51.571.48111,130
August 19, 20251.551.51.51.581.562,246
August 18, 20251.521.531.531.571.5235,532
August 15, 20251.611.521.521.641.5255,414
August 14, 20251.631.61.61.681.5668,930
August 13, 20251.651.631.631.681.6212,100
August 12, 20251.661.651.651.761.6555,146
August 11, 20251.611.651.651.661.5190,716
August 08, 20251.651.631.631.651.615,100
August 07, 20251.71.651.651.731.6551,500
August 06, 20251.711.671.671.741.6535,900
August 05, 20251.841.771.771.911.7732,100
August 04, 20251.841.821.821.891.7862,000
August 01, 20251.941.881.881.951.8625,600
July 31, 20252.131.941.942.21.94119,000
July 30, 20251.81.941.942.11.79302,200
July 29, 20251.831.81.81.991.7685,900
July 28, 20251.871.841.841.911.88,023
July 25, 20251.791.871.871.871.7620,200
July 24, 20251.91.791.791.921.7550,900
July 23, 20251.991.941.9421.8338,731
July 22, 20251.741.961.9621.7101,976
July 21, 20251.681.721.721.741.6814,011
July 18, 20251.651.681.681.81.6538,500
July 17, 20251.651.671.671.751.6592,642
July 16, 20251.751.651.651.81.63161,453
July 15, 20251.791.751.751.891.7594,229
July 14, 20251.761.781.781.891.7627,700
July 11, 20251.791.751.751.831.7517,300
July 10, 20251.851.821.821.881.8130,300
July 09, 20251.791.831.831.831.7632,206
July 08, 20251.81.81.81.831.7598,436
July 07, 20251.91.791.791.911.7934,435
July 03, 20251.941.931.931.961.9215,337
July 02, 20251.931.931.931.961.9338,800
July 01, 20251.961.931.931.971.8944,690
June 30, 20251.91.971.971.991.986,448
June 27, 20252.031.861.862.061.842.44M
June 26, 20252.092.022.022.09263,845
June 25, 20252.122.092.092.162.0599,043
June 24, 20252.142.122.122.152.06104,016
June 23, 202522.122.122.242195,400
June 20, 20252.081.981.982.161.98131,900
June 18, 20251.932.072.072.091.89103,900
June 17, 202521.941.942.021.8694,100
June 16, 20251.721.981.9821.65118,626
June 13, 20251.721.741.741.811.62188,100
June 12, 20251.971.741.741.981.7377,800
June 11, 20252.11.971.972.111.9684,838
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved