Camtek Ltd. (TLV:CAMT)
Israel · Delayed Price · Currency is ILS · Price in ILA 48,670
+50 (0.10%)
At close: Feb 20, 2026
Camtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 48,400.00 | 48,850.00 | 47,890.00 | 48,670.00 | 48,670.00 | 0.10% | 114,948 |
| Feb 19, 2026 | 49,380.00 | 50,800.00 | 48,040.00 | 48,620.00 | 48,620.00 | -3.26% | 206,145 |
| Feb 18, 2026 | 48,600.00 | 51,380.00 | 45,800.00 | 50,260.00 | 50,260.00 | 4.06% | 221,209 |
| Feb 17, 2026 | 50,520.00 | 51,190.00 | 47,700.00 | 48,300.00 | 48,300.00 | -4.39% | 137,450 |
| Feb 16, 2026 | 51,090.00 | 51,090.00 | 50,070.00 | 50,520.00 | 50,520.00 | 3.95% | 41,495 |
| Feb 13, 2026 | 47,810.00 | 49,900.00 | 47,550.00 | 48,600.00 | 48,600.00 | 0.21% | 56,469 |
| Feb 12, 2026 | 49,340.00 | 50,140.00 | 47,450.00 | 48,500.00 | 48,500.00 | -0.61% | 187,750 |
| Feb 11, 2026 | 49,000.00 | 50,440.00 | 48,560.00 | 48,800.00 | 48,800.00 | 3.98% | 124,421 |
| Feb 10, 2026 | 46,300.00 | 47,450.00 | 46,300.00 | 46,930.00 | 46,930.00 | 1.36% | 72,289 |
| Feb 9, 2026 | 46,240.00 | 46,600.00 | 45,250.00 | 46,300.00 | 46,300.00 | 4.49% | 68,967 |
| Feb 6, 2026 | 43,900.00 | 44,690.00 | 43,200.00 | 44,310.00 | 44,310.00 | 3.19% | 44,663 |
| Feb 5, 2026 | 41,680.00 | 44,190.00 | 41,680.00 | 42,940.00 | 42,940.00 | -2.34% | 338,402 |
| Feb 4, 2026 | 44,260.00 | 44,440.00 | 43,000.00 | 43,970.00 | 43,970.00 | -1.01% | 99,985 |
| Feb 3, 2026 | 44,700.00 | 46,700.00 | 44,100.00 | 44,420.00 | 44,420.00 | -2.01% | 152,613 |
| Feb 2, 2026 | 44,490.00 | 46,600.00 | 43,730.00 | 45,330.00 | 45,330.00 | -5.21% | 167,880 |
| Jan 30, 2026 | 47,390.00 | 47,930.00 | 46,640.00 | 47,820.00 | 47,820.00 | 3.33% | 66,846 |
| Jan 29, 2026 | 47,000.00 | 47,890.00 | 45,610.00 | 46,280.00 | 46,280.00 | 0.39% | 80,014 |
| Jan 28, 2026 | 47,830.00 | 49,840.00 | 45,940.00 | 46,100.00 | 46,100.00 | 1.30% | 135,596 |
| Jan 27, 2026 | 45,170.00 | 45,560.00 | 44,400.00 | 45,510.00 | 45,510.00 | -0.39% | 58,634 |
| Jan 26, 2026 | 45,500.00 | 46,100.00 | 44,700.00 | 45,690.00 | 45,690.00 | 0.46% | 65,458 |
| Jan 23, 2026 | 45,000.00 | 45,840.00 | 44,260.00 | 45,480.00 | 45,480.00 | -0.04% | 104,950 |
| Jan 22, 2026 | 46,580.00 | 47,380.00 | 45,210.00 | 45,500.00 | 45,500.00 | 0.11% | 59,560 |
| Jan 21, 2026 | 45,980.00 | 46,340.00 | 44,970.00 | 45,450.00 | 45,450.00 | -3.24% | 87,535 |
| Jan 20, 2026 | 45,500.00 | 47,280.00 | 44,120.00 | 46,970.00 | 46,970.00 | 3.23% | 115,618 |
| Jan 19, 2026 | 44,770.00 | 45,610.00 | 44,270.00 | 45,500.00 | 45,500.00 | -1.52% | 42,381 |
| Jan 16, 2026 | 45,730.00 | 46,700.00 | 45,530.00 | 46,200.00 | 46,200.00 | 0.76% | 40,394 |
| Jan 15, 2026 | 44,000.00 | 46,190.00 | 43,900.00 | 45,850.00 | 45,850.00 | 7.60% | 206,740 |
| Jan 14, 2026 | 43,250.00 | 43,800.00 | 42,130.00 | 42,610.00 | 42,610.00 | -5.52% | 186,498 |
| Jan 13, 2026 | 43,130.00 | 47,300.00 | 42,460.00 | 45,100.00 | 45,100.00 | 6.37% | 257,423 |
| Jan 12, 2026 | 41,450.00 | 42,400.00 | 40,600.00 | 42,400.00 | 42,400.00 | 2.17% | 79,565 |
| Jan 9, 2026 | 41,400.00 | 41,690.00 | 41,240.00 | 41,500.00 | 41,500.00 | 3.18% | 31,687 |
| Jan 8, 2026 | 41,790.00 | 42,290.00 | 39,800.00 | 40,220.00 | 40,220.00 | -5.14% | 89,793 |
| Jan 7, 2026 | 42,540.00 | 42,710.00 | 41,600.00 | 42,400.00 | 42,400.00 | 0.95% | 78,345 |
| Jan 6, 2026 | 38,900.00 | 42,500.00 | 38,510.00 | 42,000.00 | 42,000.00 | 10.85% | 130,757 |
| Jan 5, 2026 | 37,080.00 | 38,200.00 | 36,950.00 | 37,890.00 | 37,890.00 | 11.61% | 135,812 |
| Jan 1, 2026 | 33,800.00 | 34,460.00 | 33,710.00 | 33,950.00 | 33,950.00 | -0.88% | 31,393 |
| Dec 31, 2025 | 34,430.00 | 34,850.00 | 34,250.00 | 34,250.00 | 34,250.00 | -2.00% | 41,694 |
| Dec 30, 2025 | 34,250.00 | 35,020.00 | 34,180.00 | 34,950.00 | 34,950.00 | 1.57% | 47,799 |
| Dec 29, 2025 | 35,000.00 | 35,090.00 | 34,240.00 | 34,410.00 | 34,410.00 | -1.69% | 43,835 |
| Dec 28, 2025 | 34,360.00 | 35,190.00 | 34,360.00 | 35,000.00 | 35,000.00 | 1.89% | 22,690 |
| Dec 25, 2025 | 34,740.00 | 35,000.00 | 34,000.00 | 34,350.00 | 34,350.00 | -1.52% | 88,091 |
| Dec 24, 2025 | 34,690.00 | 35,330.00 | 34,570.00 | 34,880.00 | 34,880.00 | 1.69% | 52,851 |
| Dec 23, 2025 | 33,940.00 | 34,390.00 | 33,740.00 | 34,300.00 | 34,300.00 | 1.48% | 97,951 |
| Dec 22, 2025 | 33,500.00 | 34,350.00 | 33,500.00 | 33,800.00 | 33,800.00 | 1.20% | 57,302 |
| Dec 21, 2025 | 33,310.00 | 33,530.00 | 33,270.00 | 33,400.00 | 33,400.00 | 0.33% | 27,849 |
| Dec 18, 2025 | 33,860.00 | 34,470.00 | 33,290.00 | 33,290.00 | 33,290.00 | -3.62% | 266,699 |
| Dec 17, 2025 | 35,960.00 | 36,210.00 | 34,300.00 | 34,540.00 | 34,540.00 | -3.49% | 137,071 |
| Dec 16, 2025 | 34,700.00 | 36,270.00 | 34,690.00 | 35,790.00 | 35,790.00 | -0.17% | 129,260 |
| Dec 15, 2025 | 35,900.00 | 36,240.00 | 35,340.00 | 35,850.00 | 35,850.00 | 0.39% | 120,247 |
| Dec 14, 2025 | 35,750.00 | 35,970.00 | 35,650.00 | 35,710.00 | 35,710.00 | -6.27% | 41,816 |