Caesarstone Ltd (CSTE) Historical Stock Data
4.14 ↑0.16 (4.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSTE is down -0.29% a day on average. There have been 17 days where Caesarstone Ltd closed green and 13 days where CSTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.01 | 4.14 | ↑$0.13 (3.24%) | 4.01 | 4.15 | 21.71K |
| 2024-11-21 | 3.85 | 3.98 | ↑$0.13 (3.38%) | 3.80 | 4.00 | 15.44K |
| 2024-11-20 | 3.85 | 3.83 | ↓$0.02 (-0.52%) | 3.80 | 3.89 | 35.60K |
| 2024-11-19 | 3.85 | 3.88 | ↑$0.03 (0.78%) | 3.82 | 3.90 | 25.49K |
| 2024-11-18 | 4.08 | 3.91 | ↓$0.17 (-4.17%) | 3.90 | 4.08 | 16.05K |
| 2024-11-15 | 4.04 | 4.08 | ↑$0.04 (0.99%) | 3.97 | 4.12 | 46.18K |
| 2024-11-14 | 4.02 | 3.99 | ↓$0.02 (-0.62%) | 3.95 | 4.09 | 59.08K |
| 2024-11-13 | 4.01 | 3.87 | ↓$0.14 (-3.49%) | 3.82 | 4.01 | 58.10K |
| 2024-11-12 | 4.18 | 4.25 | ↑$0.07 (1.67%) | 4.14 | 4.32 | 57.30K |
| 2024-11-11 | 4.31 | 4.33 | ↑$0.02 (0.46%) | 4.10 | 4.41 | 44.30K |
| 2024-11-08 | 4.25 | 4.27 | ↑$0.02 (0.47%) | 4.11 | 4.39 | 44.57K |
| 2024-11-07 | 4.36 | 4.26 | ↓$0.10 (-2.29%) | 4.22 | 4.57 | 89.15K |
| 2024-11-06 | 4.15 | 4.35 | ↑$0.20 (4.82%) | 4.07 | 4.46 | 98.27K |
| 2024-11-05 | 4.13 | 3.92 | ↓$0.21 (-5.08%) | 3.89 | 4.14 | 103.23K |
| 2024-11-04 | 4.05 | 4.15 | ↑$0.10 (2.47%) | 4.01 | 4.16 | 49.36K |
| 2024-11-01 | 4.12 | 4.05 | ↓$0.07 (-1.70%) | 3.90 | 4.15 | 39.27K |
| 2024-10-31 | 4.09 | 4.03 | ↓$0.06 (-1.47%) | 3.96 | 4.19 | 29.29K |
| 2024-10-30 | 4.20 | 4.20 | ↑$0.00 (0.00%) | 4.14 | 4.29 | 25.80K |
| 2024-10-29 | 4.42 | 4.20 | ↓$0.22 (-4.98%) | 4.20 | 4.42 | 20.49K |
| 2024-10-28 | 4.42 | 4.47 | ↑$0.05 (1.13%) | 4.42 | 4.49 | 21.16K |
| 2024-10-25 | 4.48 | 4.37 | ↓$0.11 (-2.46%) | 4.36 | 4.52 | 19.62K |
| 2024-10-24 | 4.44 | 4.44 | ↑$0.00 (0.00%) | 4.37 | 4.48 | 12.81K |
| 2024-10-23 | 4.40 | 4.45 | ↑$0.05 (1.14%) | 4.38 | 4.46 | 17.74K |
| 2024-10-22 | 4.37 | 4.43 | ↑$0.06 (1.37%) | 4.34 | 4.47 | 57.45K |
| 2024-10-21 | 4.52 | 4.40 | ↓$0.12 (-2.65%) | 4.31 | 4.55 | 53.21K |
| 2024-10-18 | 4.39 | 4.46 | ↑$0.07 (1.59%) | 4.31 | 4.50 | 33.63K |
| 2024-10-17 | 4.41 | 4.41 | ↑$0.00 (0.00%) | 4.30 | 4.42 | 16.65K |
| 2024-10-16 | 4.39 | 4.42 | ↑$0.03 (0.68%) | 4.29 | 4.42 | 71.39K |
| 2024-10-15 | 4.38 | 4.36 | ↓$0.02 (-0.46%) | 4.31 | 4.45 | 26.35K |
| 2024-10-14 | 4.50 | 4.37 | ↓$0.13 (-2.89%) | 4.28 | 4.55 | 29.99K |
Create an account or log in to view more rows.
$CSTE this market love evrry dips let’s see
$CSTE hmm...
$CSTE HODL
$CSTE watch for another rejection up here
$CSTE Who else bought the dip on Friday?
$CSTE How can this stock move so little? Damn
$CSTE Longs will be rewarded handsomely
$CSTE Holding.
$CSTE starting to gap up a little
$CSTE what’s next bulls