Caesarstone Ltd. (CSTE) NASDAQ

1.55

+0.025(+1.64%)

Updated at August 18 03:32PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
June 10, 20251.962.092.092.111.96147,116
June 09, 20251.871.961.961.991.8768,204
June 06, 20251.811.841.841.851.864,302
June 05, 20251.821.81.81.931.78140,548
June 04, 20251.751.81.81.81.72131,234
June 03, 20251.711.721.721.751.68203,100
June 02, 20251.711.721.721.741.68260,502
May 30, 20251.771.71.71.81.6779,100
May 29, 20251.841.751.751.891.72502,931
May 28, 20251.811.841.841.931.76789,636
May 27, 20251.811.831.831.861.78162,913
May 23, 20251.771.781.781.861.72182,300
May 22, 20251.771.791.791.91.73187,834
May 21, 20251.891.81.81.931.7890,961
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved