NASDAQ:CSTE | Historical Stock Price | Caesarstone Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-03-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.64$1.65$4.28$11.08$28.73$74.482012-03-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.89$13.63254,700——
2020-12-30$12.77$13.50331,100——
2020-12-29$12.99$13.731,909,800——
2020-12-28$10.80$11.42383,100——
2020-12-24$10.96$11.59303,000——
2020-12-23$10.89$11.51230,900——
2020-12-22$10.64$11.2594,200——
2020-12-21$10.78$11.40132,500——
2020-12-18$11.25$11.89252,300——
2020-12-17$11.27$11.91124,400——
2020-12-16$11.22$11.8667,800——
2020-12-15$11.78$12.4586,500——
2020-12-14$11.50$12.1646,700——
2020-12-11$11.68$12.3526,800——
2020-12-10$12.04$12.7331,400——
2020-12-09$11.96$12.6478,100——
2020-12-08$11.90$12.5867,300——
2020-12-07$11.80$12.47113,700——
2020-12-04$11.65$12.3241,300——
2020-12-03$11.47$12.1244,600——
2020-12-02$11.49$12.1579,100——
2020-12-01$11.62$12.2877,500——
2020-11-30$11.94$12.62139,800——
2020-11-27$12.17$12.8624,800——
2020-11-25$12.26$12.9662,800——
2020-11-24$12.39$13.1099,500——
2020-11-23$12.27$12.9764,000——
2020-11-20$12.04$12.73174,800——
2020-11-19$12.23$12.9381,800——
2020-11-18$11.99$12.67147,800——
2020-11-17$11.89$12.5748,600——
2020-11-16$12.07$12.6163,600——
2020-11-13$11.59$12.1144,700——
2020-11-12$11.45$11.9669,900——
2020-11-11$11.70$12.2244,300——
2020-11-10$11.72$12.2597,000——
2020-11-09$11.92$12.45206,600——
2020-11-06$11.29$11.8053,700——
2020-11-05$12.20$12.75206,200——
2020-11-04$11.65$12.17175,100——
2020-11-03$9.95$10.40107,300——
2020-11-02$10.10$10.55124,400——
2020-10-30$9.65$10.0884,800——
2020-10-29$9.77$10.21123,400——
2020-10-28$9.89$10.3390,300——
2020-10-27$10.40$10.8746,600——
2020-10-26$10.71$11.19100,700——
2020-10-23$10.64$11.12137,000——
2020-10-22$10.30$10.76426,200——
2020-10-21$10.75$11.2334,600——
2020-10-20$11.20$11.7050,000——
2020-10-19$11.24$11.7429,300——
2020-10-16$11.43$11.9441,800——
2020-10-15$11.72$12.2555,200——
2020-10-14$11.72$12.2569,000——
2020-10-13$12.00$12.54131,200——
2020-10-12$12.13$12.6762,800——
2020-10-09$11.99$12.5392,300——
2020-10-08$11.85$12.38106,600——
2020-10-07$11.36$11.8781,300——
2020-10-06$10.90$11.3989,600——
2020-10-05$10.59$11.0667,200——
2020-10-02$10.26$10.7253,000——
2020-10-01$10.10$10.55104,300——
2020-09-30$9.80$10.2447,500——
2020-09-29$10.08$10.5398,900——
2020-09-28$9.72$10.1662,100——
2020-09-25$9.28$9.7071,800——
2020-09-24$9.47$9.8949,900——
2020-09-23$9.53$9.9677,500——
2020-09-22$9.78$10.2266,400——
2020-09-21$9.79$10.2394,000——
2020-09-18$10.12$10.57108,700——
2020-09-17$10.34$10.8066,700——
2020-09-16$10.61$11.09154,600——
2020-09-15$10.51$10.9860,900——
2020-09-14$10.23$10.6986,300——
2020-09-11$10.30$10.7661,000——
2020-09-10$10.33$10.7940,600——
2020-09-09$10.47$10.9456,800——
2020-09-08$10.42$10.8978,900——
2020-09-04$10.85$11.34307,800——
2020-09-03$10.75$11.23110,300——
2020-09-02$10.76$11.24102,300——
2020-09-01$10.83$11.32110,100——
2020-08-31$11.04$11.54160,500——
2020-08-28$11.01$11.5034,500——
2020-08-27$10.67$11.1590,600——
2020-08-26$10.59$11.0670,000——
2020-08-25$10.96$11.45227,200——
2020-08-24$10.88$11.37120,500——
2020-08-21$10.86$11.35128,300——
2020-08-20$10.78$11.2666,300——
2020-08-19$10.75$11.2348,300——
2020-08-18$10.67$11.1524,800——
2020-08-17$10.94$11.4332,500——
2020-08-14$11.07$11.5741,100——
2020-08-13$11.04$11.5461,700——
2020-08-12$10.91$11.4076,100——
2020-08-11$10.44$10.91133,900——
2020-08-10$10.80$11.2861,900——
2020-08-07$10.77$11.2556,300——
2020-08-06$10.76$11.2462,400——
2020-08-05$11.46$11.97245,800——
2020-08-04$11.87$12.4088,400——
2020-08-03$11.68$12.2083,000——
2020-07-31$11.47$11.9874,500——
2020-07-30$11.47$11.9852,100——
2020-07-29$11.43$11.9492,900——
2020-07-28$11.30$11.8172,700——
2020-07-27$11.48$11.9937,000——
2020-07-24$11.12$11.6244,800——
2020-07-23$11.34$11.8568,600——
2020-07-22$10.89$11.3870,600——
2020-07-21$11.36$11.8773,400——
2020-07-20$11.33$11.84109,600——
2020-07-17$11.63$12.1576,300——
2020-07-16$11.86$12.39132,200——
2020-07-15$11.31$11.82106,300——
2020-07-14$11.06$11.5654,800——
2020-07-13$10.83$11.3249,300——
2020-07-10$10.93$11.4264,900——
2020-07-09$10.73$11.21100,300——
2020-07-08$10.77$11.2572,600——
2020-07-07$10.87$11.36156,100——
2020-07-06$11.25$11.7578,600——
2020-07-02$11.40$11.91103,600——
2020-07-01$11.27$11.7866,200——
2020-06-30$11.85$12.38180,900——
2020-06-29$11.16$11.66124,900——
2020-06-26$11.10$11.60231,000——
2020-06-25$10.31$10.77121,900——
2020-06-24$10.39$10.8679,200——
2020-06-23$10.91$11.4047,800——
2020-06-22$10.86$11.3566,000——
2020-06-19$10.86$11.35215,400——
2020-06-18$11.38$11.8973,800——
2020-06-17$11.69$12.2179,100——
2020-06-16$11.81$12.34117,800——
2020-06-15$11.33$11.84113,500——
2020-06-12$11.10$11.60134,000——
2020-06-11$10.98$11.4796,600——
2020-06-10$11.79$12.3267,300——
2020-06-09$12.46$13.0296,100——
2020-06-08$12.67$13.24145,800——
2020-06-05$12.29$12.84123,200——
2020-06-04$11.67$12.19398,000——
2020-06-03$11.26$11.7679,800——
2020-06-02$11.10$11.6049,500——
2020-06-01$11.11$11.6199,000——
2020-05-29$11.14$11.64131,000——
2020-05-28$11.34$11.85101,600——
2020-05-27$11.30$11.81117,300——
2020-05-26$10.94$11.43101,100——
2020-05-22$10.62$11.1088,000——
2020-05-21$10.82$11.3172,000——
2020-05-20$10.69$11.1795,400——
2020-05-19$10.37$10.83146,900——
2020-05-18$10.51$10.98153,200——
2020-05-15$9.67$10.10129,100——
2020-05-14$9.62$10.05161,800——
2020-05-13$9.67$10.10125,300——
2020-05-12$9.83$10.27101,200——
2020-05-11$10.37$10.8387,900——
2020-05-08$10.95$11.44111,100——
2020-05-07$10.92$11.4193,500——
2020-05-06$10.18$10.64131,500——
2020-05-05$10.18$10.6494,600——
2020-05-04$10.28$10.74102,900——
2020-05-01$10.10$10.55269,300——
2020-04-30$9.81$10.2588,600——
2020-04-29$10.02$10.47181,600——
2020-04-28$9.56$9.99184,200——
2020-04-27$9.59$10.0296,500——
2020-04-24$9.23$9.64163,900——
2020-04-23$9.33$9.7568,400——
2020-04-22$9.19$9.6088,700——
2020-04-21$9.43$9.8542,300——
2020-04-20$9.75$10.1938,000——
2020-04-17$9.94$10.39132,700——
2020-04-16$9.19$9.60110,400——
2020-04-15$9.69$10.1274,300——
2020-04-14$9.76$10.20168,600——
2020-04-13$9.92$10.36114,900——
2020-04-09$9.95$10.40119,200——
2020-04-08$9.88$10.32127,400——
2020-04-07$9.86$10.30166,700——
2020-04-06$9.96$10.41204,900——
2020-04-03$9.45$9.87152,800——
2020-04-02$9.95$10.4088,800——
2020-04-01$10.00$10.45110,000——
2020-03-31$10.57$11.04139,400——
2020-03-30$10.57$11.04116,600——
2020-03-27$10.11$10.56137,600——
2020-03-26$10.33$10.79134,400——
2020-03-25$9.91$10.35196,100——
2020-03-24$9.47$9.89116,500——
2020-03-23$9.13$9.54106,900——
2020-03-20$8.90$9.30627,400——
2020-03-19$8.75$9.141,146,500——
2020-03-18$8.33$8.70216,200——
2020-03-17$9.09$9.50196,700——
2020-03-16$8.25$8.62711,800——
2020-03-13$8.67$9.06149,900——
2020-03-12$8.31$8.68152,100——
2020-03-11$9.20$9.61112,900——
2020-03-10$9.49$9.92109,000——
2020-03-09$9.19$9.60108,200——
2020-03-06$10.31$10.7768,500——
2020-03-05$10.77$11.25136,100——
2020-03-04$10.89$11.38110,100——
2020-03-03$10.96$11.45133,600——
2020-03-02$11.07$11.57126,800——
2020-02-28$10.81$11.29120,100——
2020-02-27$11.06$11.56203,500——
2020-02-26$11.62$12.14142,200——
2020-02-25$11.32$11.83215,300——
2020-02-24$11.84$12.37148,200——
2020-02-21$12.06$12.60172,400——
2020-02-20$11.81$12.34117,200——
2020-02-19$11.93$12.46109,300——
2020-02-18$12.00$12.54100,800——
2020-02-14$11.65$12.17188,200——
2020-02-13$11.62$12.14422,400——
2020-02-12$12.30$12.85407,000——
2020-02-11$13.88$14.50152,600——
2020-02-10$13.60$14.21118,100——
2020-02-07$13.31$13.9183,200——
2020-02-06$13.36$13.9672,900——
2020-02-05$13.38$13.9855,300——
2020-02-04$12.69$13.2697,700——
2020-02-03$13.10$13.6981,200——
2020-01-31$13.08$13.6798,600——
2020-01-30$13.27$13.87102,300——
2020-01-29$13.58$14.1968,900——
2020-01-28$13.80$14.4270,000——
2020-01-27$13.83$14.4556,500——
2020-01-24$14.56$15.2151,300——
2020-01-23$14.94$15.6141,300——
2020-01-22$15.35$16.0484,400——
2020-01-21$15.40$16.0968,100——
2020-01-17$15.38$16.0760,100——
2020-01-16$15.68$16.3847,800——
2020-01-15$15.43$16.1291,900——
2020-01-14$15.00$15.6778,700——
2020-01-13$15.16$15.8476,900——
2020-01-10$15.04$15.7154,300——
2020-01-09$15.03$15.7069,100——
2020-01-08$15.11$15.7993,700——
2020-01-07$15.07$15.7567,700——
2020-01-06$15.18$15.8670,000——
2020-01-03$15.16$15.8487,900——
2020-01-02$15.24$15.92101,900——