tiprankstipranks
Caesarstone Sdot-Yam Ltd. (CSTE)
NASDAQ:CSTE
US Market
CSTE
CaesarStone Sdot-Yam
RESEARCH TOOLSreports

CaesarStone Sdot-Yam (CSTE) Historical Prices

140 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 30, 2026
1.02
1.08
0.99
1.02
1.02
0.00%
115,462
0.11
Mar 27, 2026
0.99
1.04
0.91
1.02
1.02
+2.00%
383,913
0.38
Mar 26, 2026
1.12
1.13
0.96
1.00
1.00
-11.50%
270,612
0.27
Mar 25, 2026
1.09
1.22
1.03
1.13
1.13
+6.60%
617,022
0.62
Mar 24, 2026
1.08
1.12
1.01
1.06
1.06
-6.19%
358,910
0.36
Mar 23, 2026
1.16
1.30
1.04
1.13
1.13
+3.67%
2,067,335
2.15
Mar 20, 2026
0.79
1.16
0.78
1.09
1.09
+31.80%
4,163,616
4.65
Mar 19, 2026
0.75
0.83
0.70
0.83
0.83
+11.46%
857,757
0.97
Mar 18, 2026
0.65
0.83
0.64
0.74
0.74
+13.80%
3,051,974
3.65
Mar 17, 2026
0.64
0.69
0.62
0.65
0.65
-2.10%
933,766
1.14
Mar 16, 2026
0.58
0.69
0.58
0.67
0.67
+7.77%
1,797,999
2.26
Mar 13, 2026
0.70
1.06
0.56
0.62
0.62
-10.43%
39,168,633
223.95
Mar 12, 2026
0.75
0.75
0.68
0.69
0.69
-6.88%
364,478
2.13
Mar 11, 2026
0.77
0.78
0.74
0.74
0.74
-1.20%
169,905
1.00
Mar 10, 2026
0.81
0.84
0.71
0.75
0.75
-7.41%
498,414
2.98
Mar 09, 2026
0.85
0.88
0.78
0.81
0.81
+1.12%
757,398
4.85
Mar 06, 2026
0.85
0.85
0.79
0.80
0.80
-2.32%
546,165
3.61
Mar 05, 2026
0.92
0.95
0.81
0.82
0.82
-7.87%
907,880
6.36
Mar 04, 2026
1.23
1.25
0.87
0.89
0.89
-27.64%
2,289,799
20.72
Mar 03, 2026
1.47
1.48
1.20
1.23
1.23
-16.33%
342,479
3.17
Mar 02, 2026
1.34
1.58
1.27
1.47
1.47
+7.30%
191,153
1.77
Feb 27, 2026
1.48
1.48
1.35
1.37
1.37
-7.43%
103,968
0.91
Feb 26, 2026
1.51
1.52
1.47
1.48
1.48
+1.37%
32,413
0.24
Feb 25, 2026
1.54
1.59
1.46
1.46
1.46
-5.19%
106,763
0.75
Feb 24, 2026
1.57
1.57
1.47
1.54
1.54
-1.91%
109,828
0.78
Feb 23, 2026
1.67
1.69
1.51
1.57
1.57
-3.68%
98,747
0.62
Feb 20, 2026
1.68
1.78
1.55
1.63
1.63
-4.68%
103,155
0.48
Feb 19, 2026
1.97
2.19
1.61
1.71
1.71
-14.07%
137,853
0.64
Feb 18, 2026
2.14
2.24
1.97
1.99
1.99
-7.87%
236,201
1.09
Feb 17, 2026
2.14
2.26
2.01
2.16
2.16
+2.37%
77,093
0.35
Feb 16, 2026
2.15
2.17
2.10
2.11
2.11
0.00%
0
0.00
Feb 13, 2026
2.15
2.17
2.10
2.11
2.11
-2.76%
61,696
0.28
Feb 12, 2026
2.37
2.37
2.10
2.17
2.17
-6.47%
85,698
0.38
Feb 11, 2026
2.40
2.53
2.29
2.32
2.32
-0.85%
59,117
0.26
Feb 10, 2026
2.39
2.58
2.35
2.40
2.40
+2.56%
183,405
0.80
Feb 09, 2026
2.36
2.40
2.30
2.34
2.34
+0.43%
49,333
0.21
Feb 06, 2026
2.31
2.45
2.31
2.33
2.33
+1.30%
43,944
0.18
Feb 05, 2026
2.28
2.36
2.25
2.30
2.30
0.00%
28,113
0.12
Feb 04, 2026
2.47
2.47
2.23
2.30
2.30
-7.26%
76,646
0.31
Feb 03, 2026
2.38
2.49
2.26
2.48
2.48
+6.90%
136,866
0.55
Feb 02, 2026
2.19
2.35
2.19
2.32
2.32
+6.42%
126,694
0.51
Jan 30, 2026
2.22
2.22
2.12
2.18
2.18
-3.11%
38,113
0.15
Jan 29, 2026
2.31
2.32
2.18
2.25
2.25
-3.43%
40,284
0.16
Jan 28, 2026
2.48
2.48
2.22
2.33
2.33
-4.51%
91,251
0.36
Jan 27, 2026
2.23
2.48
2.23
2.44
2.44
+2.52%
55,779
0.21
Jan 26, 2026
2.50
2.56
2.33
2.38
2.38
-4.80%
290,241
1.13
Jan 23, 2026
2.25
2.50
2.13
2.50
2.50
+12.11%
174,957
0.68
Jan 22, 2026
2.04
2.28
2.01
2.23
2.23
+9.31%
208,782
0.82
Jan 21, 2026
1.98
2.05
1.96
2.04
2.04
+2.51%
147,180
0.57
Jan 20, 2026
1.97
2.04
1.95
1.99
1.99
-0.50%
56,911
0.22
Rows:
50