Caesarstone Ltd. (CSTE) stock
CSTENasdaqCut Stone & Stone Products
$1.72+0.03 (+1.78%)
Close on Oct 30, 2026Market cap $59.47MP/E –Yield –
Price history
Caesarstone share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1.72
+1.78% on the day
52-week range
$0.5576 – $3.84
-55.2% from the high
Change over 52 weeks
+45.8%
From $1.18 on Oct 30, 2025
Average volume
106,680
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $2.85 | $3.06 | $1.58 | $1.72 | -40.07% | 1,531,050 |
| Sep 2026 | $2.88 | $3.33 | $2.73 | $2.87 | -0.35% | 850,710 |
| Aug 2026 | $2.09 | $3.84 | $1.99 | $2.88 | +37.80% | 2,914,115 |
| Jul 2026 | $2.29 | $2.62 | $1.93 | $2.09 | -0.48% | 3,383,827 |
| Jun 2026 | $1.84 | $2.42 | $1.66 | $2.10 | +12.90% | 2,540,892 |
| May 2026 | $1.31 | $2.04 | $1.21 | $1.86 | +39.85% | 3,472,291 |
| Apr 2026 | $1.05 | $1.78 | $0.9699 | $1.33 | +24.30% | 5,454,437 |
| Mar 2026 | $1.34 | $1.58 | $0.5576 | $1.07 | -21.90% | 60,284,498 |
| Feb 2026 | $2.19 | $2.58 | $1.35 | $1.37 | -37.16% | 1,857,533 |
| Jan 2026 | $1.91 | $2.56 | $1.67 | $2.18 | +17.20% | 2,077,252 |
| Dec 2025 | $1.54 | $2.05 | $1.47 | $1.86 | +24.00% | 4,632,883 |
| Nov 2025 | $1.14 | $1.54 | $0.8581 | $1.50 | +32.74% | 9,398,319 |
| Oct 2025 | $1.60 | $1.70 | $1.10 | $1.13 | -28.93% | 2,319,576 |
| Sep 2025 | $1.40 | $1.80 | $1.35 | $1.59 | +11.97% | 1,326,830 |
| Aug 2025 | $1.94 | $1.95 | $1.40 | $1.42 | -26.80% | 1,173,946 |
| Jul 2025 | $1.96 | $2.20 | $1.63 | $1.94 | -1.52% | 1,466,752 |
| Jun 2025 | $1.71 | $2.24 | $1.62 | $1.97 | +15.88% | 4,807,075 |
| May 2025 | $2.59 | $2.62 | $1.67 | $1.70 | -34.36% | 3,158,713 |
| Apr 2025 | $2.40 | $3.26 | $2.25 | $2.59 | +6.58% | 2,392,271 |
| Mar 2025 | $3.81 | $3.86 | $2.40 | $2.43 | -35.88% | 1,737,458 |
| Feb 2025 | $4.32 | $4.67 | $3.66 | $3.79 | -13.86% | 604,409 |
| Jan 2025 | $4.32 | $4.67 | $3.96 | $4.40 | +3.53% | 661,873 |
| Dec 2024 | $4.37 | $5.04 | $4.21 | $4.25 | -3.19% | 1,291,556 |
| Nov 2024 | $4.12 | $4.57 | $3.80 | $4.39 | +8.93% | 906,345 |
| Oct 2024 | $4.53 | $4.65 | $3.96 | $4.03 | -11.62% | 611,910 |
| Sep 2024 | $4.90 | $5.02 | $4.41 | $4.56 | -6.94% | 727,507 |
| Aug 2024 | $6.39 | $6.54 | $4.25 | $4.90 | -22.71% | 1,568,152 |
| Jul 2024 | $4.94 | $6.38 | $4.67 | $6.34 | +26.80% | 2,092,379 |
| Jun 2024 | $6.00 | $6.04 | $4.82 | $5.00 | -16.39% | 4,290,306 |
| May 2024 | $6.27 | $6.75 | $5.20 | $5.98 | -5.23% | 2,216,882 |
| Apr 2024 | $4.11 | $6.81 | $4.04 | $6.31 | +54.28% | 3,149,771 |
| Mar 2024 | $4.37 | $4.53 | $3.76 | $4.09 | -7.47% | 1,152,183 |
| Feb 2024 | $3.91 | $4.76 | $3.80 | $4.42 | +10.50% | 1,018,717 |
| Jan 2024 | $3.87 | $4.32 | $3.87 | $4.00 | +6.95% | 854,653 |
| Dec 2023 | $4.08 | $4.34 | $3.50 | $3.74 | -7.88% | 1,083,579 |
| Nov 2023 | $4.00 | $4.50 | $3.71 | $4.06 | +1.00% | 949,865 |
| Oct 2023 | $4.15 | $4.66 | $3.62 | $4.02 | -6.07% | 815,292 |
| Sep 2023 | $4.18 | $5.10 | $3.86 | $4.28 | +2.88% | 946,668 |
| Aug 2023 | $5.54 | $5.66 | $4.04 | $4.16 | -25.71% | 1,410,438 |
| Jul 2023 | $5.21 | $5.71 | $5.08 | $5.60 | +6.87% | 1,696,289 |
| Jun 2023 | $4.68 | $5.62 | $4.35 | $5.24 | +12.93% | 6,699,669 |
| May 2023 | $4.58 | $4.96 | $4.21 | $4.64 | +1.75% | 3,157,894 |
| Apr 2023 | $4.08 | $4.63 | $3.51 | $4.56 | +10.41% | 2,485,585 |
| Mar 2023 | $5.54 | $5.56 | $3.94 | $4.13 | -29.04% | 4,011,211 |
| Feb 2023 | $6.25 | $6.55 | $5.80 | $5.82 | -6.73% | 1,463,486 |
| Jan 2023 | $5.81 | $6.55 | $5.80 | $6.24 | +9.28% | 1,373,211 |
| Dec 2022 | $6.30 | $6.46 | $5.59 | $5.71 | -8.93% | 2,028,509 |
| Nov 2022 | $8.91 | $8.91 | $6.04 | $6.27 | -29.39% | 4,169,449 |
| Oct 2022 | $9.36 | $9.99 | $8.87 | $8.88 | -4.62% | 1,043,532 |
| Sep 2022 | $10.18 | $10.36 | $8.47 | $9.31 | -8.64% | 1,569,113 |
| Aug 2022 | $9.00 | $10.67 | $8.63 | $10.19 | +13.47% | 2,651,657 |
| Jul 2022 | $9.07 | $9.57 | $8.53 | $8.98 | -1.64% | 1,190,006 |
| Jun 2022 | $9.22 | $10.16 | $8.80 | $9.13 | +0.22% | 2,925,430 |
| May 2022 | $9.77 | $10.15 | $8.20 | $9.11 | -7.32% | 4,315,133 |
| Apr 2022 | $10.62 | $10.73 | $9.74 | $9.83 | -6.56% | 1,505,638 |
| Mar 2022 | $11.97 | $12.25 | $10.32 | $10.52 | -12.26% | 1,786,452 |
| Feb 2022 | $12.41 | $12.82 | $11.28 | $11.99 | -2.76% | 2,019,125 |
| Jan 2022 | $11.45 | $12.76 | $11.25 | $12.33 | +8.73% | 2,546,043 |
| Dec 2021 | $11.40 | $11.77 | $10.20 | $11.34 | +1.52% | 2,419,799 |
| Nov 2021 | $12.50 | $13.67 | $11.04 | $11.17 | -10.50% | 2,561,041 |
| Oct 2021 | $12.52 | $12.96 | $12.02 | $12.48 | +0.48% | 1,621,090 |
| Sep 2021 | $13.08 | $13.82 | $12.42 | $12.42 | -4.46% | 1,852,578 |
| Aug 2021 | $13.38 | $14.50 | $12.82 | $13.00 | -2.03% | 1,688,881 |
| Jul 2021 | $14.90 | $15.00 | $12.75 | $13.27 | -10.09% | 1,466,394 |
| Jun 2021 | $16.73 | $16.97 | $14.16 | $14.76 | -10.55% | 2,303,343 |
| May 2021 | $14.00 | $19.80 | $14.00 | $16.50 | +18.19% | 4,858,044 |
| Apr 2021 | $13.93 | $14.56 | $13.53 | $13.96 | +1.68% | 2,025,727 |
| Mar 2021 | $12.84 | $14.87 | $12.32 | $13.73 | +8.88% | 5,463,872 |
| Feb 2021 | $12.68 | $14.46 | $10.89 | $12.61 | +0.24% | 2,297,319 |
| Jan 2021 | $12.92 | $13.91 | $12.33 | $12.58 | -2.40% | 3,280,625 |
| Dec 2020 | $11.94 | $13.77 | $10.55 | $12.89 | +7.96% | 4,776,755 |
| Nov 2020 | $9.80 | $12.74 | $9.55 | $11.94 | +23.73% | 2,037,129 |
| Oct 2020 | $10.00 | $12.44 | $9.63 | $9.65 | -1.53% | 2,086,457 |
| Sep 2020 | $10.94 | $11.01 | $9.23 | $9.80 | -11.19% | 1,913,137 |
| Aug 2020 | $11.46 | $12.04 | $10.35 | $11.04 | -3.79% | 1,913,862 |
| Jul 2020 | $11.80 | $12.05 | $10.16 | $11.47 | -3.21% | 1,757,155 |
| Jun 2020 | $11.09 | $12.84 | $10.00 | $11.85 | +6.37% | 2,740,624 |
| May 2020 | $9.61 | $11.74 | $9.02 | $11.14 | +13.56% | 2,414,869 |
| Apr 2020 | $10.25 | $10.34 | $9.02 | $9.81 | -7.19% | 2,522,764 |
| Mar 2020 | $10.84 | $11.46 | $7.65 | $10.57 | -2.22% | 5,053,483 |
| Feb 2020 | $13.06 | $14.02 | $10.57 | $10.81 | -17.35% | 3,007,724 |
| Jan 2020 | $15.22 | $15.86 | $12.90 | $13.08 | -13.21% | 1,541,761 |
| Dec 2019 | $15.59 | $15.72 | $14.79 | $15.07 | -3.77% | 2,380,183 |
| Nov 2019 | $16.98 | $17.57 | $14.76 | $15.66 | -7.28% | 2,189,789 |
| Oct 2019 | $16.72 | $17.85 | $15.41 | $16.89 | +1.69% | 2,577,197 |
| Sep 2019 | $14.80 | $16.94 | $14.21 | $16.61 | +10.81% | 3,355,900 |
| Aug 2019 | $14.10 | $17.00 | $12.81 | $14.99 | +6.54% | 2,380,234 |
| Jul 2019 | $15.19 | $15.60 | $14.05 | $14.07 | -6.39% | 1,848,318 |
| Jun 2019 | $13.90 | $15.26 | $13.74 | $15.03 | +8.36% | 2,495,233 |
| May 2019 | $14.11 | $16.98 | $13.54 | $13.87 | -8.33% | 2,519,680 |
| Apr 2019 | $15.61 | $16.07 | $14.86 | $15.13 | -3.07% | 1,968,969 |
| Mar 2019 | $16.89 | $17.27 | $15.10 | $15.61 | -7.08% | 2,347,557 |
| Feb 2019 | $15.38 | $17.41 | $14.15 | $16.80 | +9.23% | 3,747,307 |
| Jan 2019 | $13.39 | $15.59 | $13.39 | $15.38 | +13.25% | 2,287,067 |
| Dec 2018 | $15.90 | $16.00 | $12.49 | $13.58 | -13.23% | 3,747,462 |
| Nov 2018 | $15.85 | $17.04 | $14.10 | $15.65 | -0.89% | 4,906,334 |
| Oct 2018 | $18.59 | $19.19 | $15.15 | $15.79 | -14.88% | 3,677,672 |
| Sep 2018 | $18.95 | $21.80 | $18.05 | $18.55 | -2.11% | 3,249,300 |
| Aug 2018 | $15.70 | $19.40 | $14.35 | $18.95 | +20.32% | 5,881,231 |
| Jul 2018 | $14.90 | $16.30 | $14.10 | $15.75 | +4.30% | 2,936,885 |
| Jun 2018 | $15.80 | $17.55 | $14.75 | $15.10 | -3.51% | 9,557,567 |
| May 2018 | $18.45 | $19.00 | $12.50 | $15.65 | -15.18% | 15,705,330 |
| Apr 2018 | $19.55 | $20.85 | $18.25 | $18.45 | -6.11% | 3,310,270 |
| Mar 2018 | $21.70 | $21.80 | $18.35 | $19.65 | -9.24% | 4,559,469 |
| Feb 2018 | $21.10 | $22.10 | $19.55 | $21.65 | +2.12% | 6,402,492 |
| Jan 2018 | $22.25 | $26.50 | $21.00 | $21.20 | -3.64% | 6,630,769 |
| Dec 2017 | $24.80 | $25.25 | $21.15 | $22.00 | -11.65% | 6,695,157 |
| Nov 2017 | $25.10 | $26.90 | $23.10 | $24.90 | -12.01% | 5,264,059 |
| Oct 2017 | $29.90 | $30.45 | $28.05 | $28.30 | -5.03% | 2,279,546 |
| Sep 2017 | $29.00 | $29.95 | $27.70 | $29.80 | +2.85% | 3,535,511 |
| Aug 2017 | $35.15 | $35.30 | $28.30 | $28.98 | -17.45% | 5,707,684 |
| Jul 2017 | $35.00 | $37.70 | $34.10 | $35.10 | +0.14% | 3,098,145 |
| Jun 2017 | $37.60 | $38.45 | $33.35 | $35.05 | -6.66% | 7,379,221 |
| May 2017 | $39.70 | $44.00 | $37.05 | $37.55 | -5.42% | 5,346,689 |
| Apr 2017 | $36.20 | $40.25 | $35.05 | $39.70 | +9.52% | 3,466,110 |
| Mar 2017 | $33.95 | $36.38 | $31.75 | $36.25 | +8.53% | 4,530,180 |
| Feb 2017 | $30.55 | $35.40 | $29.85 | $33.40 | +10.05% | 5,276,737 |
| Jan 2017 | $29.20 | $30.48 | $28.20 | $30.35 | +5.93% | 3,250,442 |
| Dec 2016 | $27.45 | $32.45 | $26.35 | $28.65 | +5.33% | 6,959,695 |
| Nov 2016 | $35.35 | $35.35 | $26.45 | $27.20 | -23.06% | 9,726,768 |
| Oct 2016 | $37.63 | $38.56 | $35.00 | $35.35 | -6.26% | 2,768,866 |
| Sep 2016 | $39.35 | $41.69 | $35.71 | $37.71 | -4.09% | 6,027,900 |
| Aug 2016 | $37.48 | $43.50 | $35.81 | $39.32 | +4.88% | 8,190,600 |
| Jul 2016 | $34.76 | $38.48 | $32.77 | $37.49 | +7.85% | 5,124,900 |
| Jun 2016 | $39.21 | $39.78 | $31.90 | $34.76 | -11.93% | 11,441,300 |
| May 2016 | $37.03 | $40.57 | $34.25 | $39.47 | +6.59% | 10,923,000 |
| Apr 2016 | $33.97 | $40.12 | $31.90 | $37.03 | +7.80% | 6,663,500 |
| Mar 2016 | $37.29 | $39.51 | $33.38 | $34.35 | -7.36% | 6,610,500 |
| Feb 2016 | $37.42 | $38.49 | $27.31 | $37.08 | -1.36% | 10,693,600 |
| Jan 2016 | $42.30 | $43.22 | $31.56 | $37.59 | -13.27% | 7,007,200 |
| Dec 2015 | $40.73 | $43.52 | $37.90 | $43.34 | +6.02% | 6,017,400 |
| Nov 2015 | $35.60 | $42.42 | $34.50 | $40.88 | +15.12% | 8,031,500 |
| Oct 2015 | $30.81 | $38.30 | $30.81 | $35.51 | +16.81% | 10,204,700 |
| Sep 2015 | $39.33 | $43.15 | $28.92 | $30.40 | -23.60% | 10,485,800 |
| Aug 2015 | $72.00 | $72.01 | $38.13 | $39.79 | -44.54% | 22,528,300 |
| Jul 2015 | $69.00 | $71.96 | $65.37 | $71.74 | +4.67% | 3,632,900 |
| Jun 2015 | $62.01 | $69.30 | $61.10 | $68.54 | +10.87% | 3,214,800 |
| May 2015 | $59.33 | $62.95 | $58.77 | $61.82 | +4.36% | 3,410,200 |
| Apr 2015 | $60.64 | $60.99 | $55.74 | $59.24 | -2.42% | 3,766,800 |
| Mar 2015 | $65.45 | $66.27 | $58.02 | $60.71 | -7.19% | 4,446,100 |
| Feb 2015 | $62.61 | $65.70 | $59.33 | $65.41 | +5.33% | 5,633,600 |
| Jan 2015 | $60.18 | $64.47 | $55.95 | $62.10 | +3.81% | 4,512,000 |
| Dec 2014 | $61.47 | $61.87 | $56.15 | $59.82 | -3.52% | 3,204,600 |
| Nov 2014 | $55.73 | $63.92 | $55.31 | $62.00 | +10.99% | 4,992,500 |
| Oct 2014 | $51.76 | $56.46 | $44.93 | $55.86 | +8.09% | 5,765,600 |
| Sep 2014 | $52.00 | $52.89 | $50.32 | $51.68 | -0.63% | 3,037,400 |
| Aug 2014 | $43.19 | $53.67 | $42.51 | $52.01 | +19.95% | 6,566,100 |
| Jul 2014 | $49.63 | $51.67 | $43.19 | $43.36 | -11.65% | 5,302,300 |
| Jun 2014 | $44.39 | $49.24 | $44.10 | $49.08 | +8.63% | 5,611,500 |
| May 2014 | $52.64 | $56.39 | $45.00 | $45.18 | -13.42% | 6,947,800 |
| Apr 2014 | $54.56 | $59.32 | $50.61 | $52.18 | -4.05% | 5,909,600 |
| Mar 2014 | $58.49 | $61.91 | $52.40 | $54.38 | -8.02% | 4,466,000 |
| Feb 2014 | $45.48 | $59.90 | $42.25 | $59.12 | +30.45% | 5,891,700 |
| Jan 2014 | $49.70 | $53.99 | $42.47 | $45.32 | -8.76% | 5,761,300 |
| Dec 2013 | $49.15 | $52.45 | $45.96 | $49.67 | +1.06% | 4,857,700 |
| Nov 2013 | $42.31 | $50.83 | $41.00 | $49.15 | +16.55% | 5,422,200 |
| Oct 2013 | $45.51 | $47.40 | $36.26 | $42.17 | -7.68% | 5,816,100 |
| Sep 2013 | $42.18 | $48.69 | $39.26 | $45.68 | +9.39% | 4,502,300 |
| Aug 2013 | $32.97 | $44.70 | $32.53 | $41.76 | +28.73% | 8,323,900 |
| Jul 2013 | $27.53 | $34.85 | $26.80 | $32.44 | +19.13% | 4,453,400 |
| Jun 2013 | $28.80 | $29.26 | $25.00 | $27.23 | -5.32% | 3,429,500 |
| May 2013 | $23.46 | $30.26 | $22.71 | $28.76 | +22.59% | 5,555,200 |
| Apr 2013 | $26.74 | $27.49 | $21.60 | $23.46 | -11.14% | 8,560,000 |
| Mar 2013 | $23.49 | $27.86 | $21.25 | $26.40 | +13.55% | 1,805,400 |
| Feb 2013 | $18.86 | $25.25 | $18.71 | $23.25 | +22.37% | 1,164,000 |
| Jan 2013 | $16.25 | $20.02 | $16.15 | $19.00 | +18.82% | 1,362,700 |
| Dec 2012 | $15.90 | $17.39 | $15.41 | $15.99 | +1.20% | 748,200 |
| Nov 2012 | $16.00 | $16.17 | $14.59 | $15.80 | -1.25% | 433,700 |
| Oct 2012 | $14.38 | $16.24 | $14.01 | $16.00 | +13.48% | 827,600 |
| Sep 2012 | $11.70 | $14.52 | $11.51 | $14.10 | +20.51% | 813,700 |
| Aug 2012 | $11.31 | $11.98 | $10.08 | $11.70 | -0.34% | 962,000 |
| Jul 2012 | $12.05 | $12.19 | $11.06 | $11.74 | -3.37% | 384,400 |
| Jun 2012 | $11.76 | $12.40 | $11.49 | $12.15 | +1.00% | 863,800 |
| May 2012 | $12.49 | $13.88 | $10.75 | $12.03 | -2.83% | 2,809,200 |
| Apr 2012 | $11.84 | $12.75 | $11.60 | $12.38 | +6.54% | 1,563,000 |
| Mar 2012 | $10.99 | $12.33 | $10.70 | $11.62 | – | 6,788,500 |
Seasonality
CSTE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.6% | -4.4% | -10.8% | 8.4% | -0.1% | 2.0% | 1.5% | -1.7% | -0.5% | -11.1% | 1.2% | -1.7% |
| Months up | 7 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 2 of 10 | 5 of 9 | 3 of 9 |
| 2026 | 17.2% | -37.2% | -21.9% | 24.3% | 39.8% | 12.9% | -0.5% | 37.8% | -0.3% | -40.1% | ||
| 2025 | 3.5% | -13.9% | -35.9% | 6.6% | -34.4% | 15.9% | -1.5% | -26.8% | 12.0% | -28.9% | 32.7% | 24.0% |
| 2024 | 7.0% | 10.5% | -7.5% | 54.3% | -5.2% | -16.4% | 26.8% | -22.7% | -6.9% | -11.6% | 8.9% | -3.2% |
| 2023 | 9.3% | -6.7% | -29.0% | 10.4% | 1.8% | 12.9% | 6.9% | -25.7% | 2.9% | -6.1% | 1.0% | -7.9% |
| 2022 | 8.7% | -2.8% | -12.3% | -6.6% | -7.3% | 0.2% | -1.6% | 16.2% | -8.6% | -4.6% | -29.4% | -8.9% |
| 2021 | -2.4% | 0.2% | 8.9% | 1.7% | 19.8% | -10.5% | -10.1% | -2.0% | -4.5% | 0.5% | -9.8% | 1.5% |
| 2020 | -13.2% | -17.4% | -2.2% | -7.2% | 13.6% | 6.4% | -3.2% | -3.8% | -11.2% | -1.5% | 25.2% | 8.0% |
| 2019 | 13.3% | 9.2% | -7.1% | -3.1% | -8.3% | 8.4% | -6.4% | 6.5% | 10.8% | 1.7% | -6.4% | -3.8% |
| 2018 | -3.6% | 3.5% | -9.2% | -6.1% | -15.2% | -3.5% | 4.3% | 21.3% | -2.1% | -14.9% | 0.1% | -13.2% |
| 2017 | 5.9% | 10.0% | 8.5% | 9.5% | -5.4% | -6.7% | 0.1% | -17.5% | 2.8% | -5.0% | -12.0% | -11.6% |