MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CSTE — Caesarstone Ltd.
NasdaqCaesarstone Ltd.
$2.87
+0.09(+3.24%)
- O
- 2.83
- H
- 2.96
- L
- 2.80
- V
- 52.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.87
Period Return-4.65%
Period High$3.84
Period Low$0.56
Avg Daily Volume306.0K
Total Trading Days365
CSTE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.83 | $2.96 | $2.80 | $2.87 | +$0.09 | +3.24% | 52,407 | $2.89 | $2.80 $2.96 |
| Oct 1, 2026 | $2.85 | $2.87 | $2.70 | $2.78 | $-0.09 | -3.14% | 60,221 | $2.75 | $2.70 $2.87 |
| Sep 30, 2026 | $2.95 | $2.95 | $2.86 | $2.87 | $-0.04 | -1.20% | 10,880 | $2.89 | $2.86 $2.95 |
| Sep 29, 2026 | $2.87 | $2.95 | $2.86 | $2.91 | +$0.04 | +1.22% | 7,273 | $2.89 | $2.86 $2.95 |
| Sep 28, 2026 | $2.91 | $2.96 | $2.85 | $2.87 | $-0.07 | -2.38% | 26,216 | $2.88 | $2.85 $2.96 |
| Sep 25, 2026 | $3.00 | $3.03 | $2.88 | $2.94 | $-0.06 | -2.00% | 17,003 | $2.96 | $2.88 $3.03 |
| Sep 24, 2026 | $2.85 | $3.00 | $2.85 | $3.00 | +$0.21 | +7.53% | 52,470 | $2.88 | $2.85 $3.00 |
| Sep 23, 2026 | $2.82 | $2.88 | $2.73 | $2.79 | $-0.04 | -1.41% | 24,304 | $2.81 | $2.73 $2.88 |
| Sep 22, 2026 | $2.77 | $2.84 | $2.75 | $2.83 | +$0.06 | +2.17% | 27,206 | $2.79 | $2.75 $2.84 |
| Sep 21, 2026 | $2.90 | $2.93 | $2.76 | $2.77 | $-0.10 | -3.48% | 24,515 | $2.82 | $2.76 $2.93 |
| Sep 18, 2026 | $2.81 | $3.04 | $2.81 | $2.87 | +$0.06 | +2.14% | 46,576 | $2.93 | $2.81 $3.04 |
| Sep 17, 2026 | $2.90 | $2.92 | $2.76 | $2.81 | $-0.06 | -2.09% | 22,893 | $2.84 | $2.76 $2.92 |
| Sep 16, 2026 | $3.01 | $3.04 | $2.80 | $2.87 | $-0.14 | -4.65% | 107,842 | $2.87 | $2.80 $3.04 |
| Sep 15, 2026 | $3.10 | $3.10 | $2.94 | $3.01 | $-0.12 | -3.83% | 49,370 | $3.04 | $2.94 $3.10 |
| Sep 14, 2026 | $3.19 | $3.32 | $3.10 | $3.13 | $-0.06 | -1.88% | 27,317 | $3.15 | $3.10 $3.32 |
| Sep 11, 2026 | $3.23 | $3.33 | $3.19 | $3.19 | +$0.01 | +0.31% | 41,935 | $3.26 | $3.19 $3.33 |
| Sep 10, 2026 | $3.10 | $3.23 | $3.08 | $3.18 | +$0.17 | +5.65% | 59,251 | $3.14 | $3.08 $3.23 |
| Sep 9, 2026 | $3.09 | $3.09 | $2.97 | $3.01 | $-0.09 | -2.90% | 23,136 | $3.01 | $2.97 $3.09 |
| Sep 8, 2026 | $3.00 | $3.15 | $3.00 | $3.10 | +$0.13 | +4.38% | 37,827 | $3.07 | $3.00 $3.15 |
| Sep 4, 2026 | $3.01 | $3.04 | $2.97 | $2.97 | $-0.08 | -2.62% | 8,266 | $3.00 | $2.97 $3.04 |
| Sep 3, 2026 | $3.01 | $3.12 | $3.00 | $3.05 | +$0.05 | +1.67% | 45,519 | $3.06 | $3.00 $3.12 |
| Sep 2, 2026 | $3.06 | $3.07 | $2.95 | $3.00 | $-0.06 | -1.96% | 44,916 | $3.05 | $2.95 $3.07 |
| Sep 1, 2026 | $2.88 | $3.20 | $2.88 | $3.06 | +$0.18 | +6.25% | 145,988 | $3.09 | $2.88 $3.20 |
| Aug 31, 2026 | $3.04 | $3.05 | $2.87 | $2.88 | $-0.26 | -8.28% | 173,229 | $2.94 | $2.87 $3.05 |
| Aug 28, 2026 | $3.22 | $3.28 | $3.06 | $3.14 | $-0.07 | -2.18% | 125,229 | $3.15 | $3.06 $3.28 |
| Aug 27, 2026 | $3.27 | $3.36 | $3.20 | $3.21 | $-0.07 | -2.13% | 64,106 | $3.27 | $3.20 $3.36 |
| Aug 26, 2026 | $3.41 | $3.48 | $3.22 | $3.28 | $-0.09 | -2.67% | 77,723 | $3.29 | $3.22 $3.48 |
| Aug 25, 2026 | $3.50 | $3.52 | $3.30 | $3.37 | $-0.05 | -1.46% | 172,337 | $3.39 | $3.30 $3.52 |
| Aug 24, 2026 | $3.51 | $3.84 | $3.41 | $3.42 | $-0.11 | -3.12% | 123,209 | $3.64 | $3.41 $3.84 |
| Aug 21, 2026 | $3.60 | $3.78 | $3.48 | $3.53 | $-0.03 | -0.84% | 109,302 | $3.60 | $3.48 $3.78 |