Camtek Ltd. (TLV:CAMT)
Israel · Delayed Price · Currency is ILS · Price in ILA 48,880
+2,540 (5.48%)
Apr 3, 2026, 1:46 PM IDT
TLV:CAMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 46,200.00 | 47,520.00 | 46,000.00 | 46,340.00 | 46,340.00 | -3.01% | 130,723 |
| Mar 30, 2026 | 47,850.00 | 50,100.00 | 46,410.00 | 47,780.00 | 47,780.00 | -1.36% | 148,686 |
| Mar 27, 2026 | 49,730.00 | 50,480.00 | 48,440.00 | 48,440.00 | 48,440.00 | -5.43% | 121,514 |
| Mar 26, 2026 | 53,660.00 | 54,120.00 | 50,240.00 | 51,220.00 | 51,220.00 | -6.62% | 136,479 |
| Mar 25, 2026 | 56,520.00 | 56,910.00 | 54,300.00 | 54,850.00 | 54,850.00 | -1.26% | 109,537 |
| Mar 24, 2026 | 54,000.00 | 55,610.00 | 52,250.00 | 55,550.00 | 55,550.00 | 0.76% | 107,505 |
| Mar 23, 2026 | 51,890.00 | 56,130.00 | 51,280.00 | 55,130.00 | 55,130.00 | 1.25% | 211,967 |
| Mar 20, 2026 | 54,000.00 | 54,560.00 | 53,300.00 | 54,450.00 | 54,450.00 | 4.83% | 144,347 |
| Mar 19, 2026 | 51,540.00 | 52,100.00 | 49,330.00 | 51,940.00 | 51,940.00 | 0.78% | 110,252 |
| Mar 18, 2026 | 50,300.00 | 51,750.00 | 49,830.00 | 51,540.00 | 51,540.00 | 5.40% | 94,016 |
| Mar 17, 2026 | 47,030.00 | 49,330.00 | 46,790.00 | 48,900.00 | 48,900.00 | 3.60% | 82,751 |
| Mar 16, 2026 | 47,360.00 | 48,220.00 | 46,780.00 | 47,200.00 | 47,200.00 | -3.20% | 111,800 |
| Mar 13, 2026 | 47,520.00 | 48,970.00 | 47,520.00 | 48,760.00 | 48,760.00 | 1.52% | 38,529 |
| Mar 12, 2026 | 50,300.00 | 50,770.00 | 47,200.00 | 48,030.00 | 48,030.00 | -4.51% | 83,012 |
| Mar 11, 2026 | 47,890.00 | 50,750.00 | 46,780.00 | 50,300.00 | 50,300.00 | 3.22% | 107,235 |
| Mar 10, 2026 | 48,250.00 | 49,330.00 | 47,620.00 | 48,730.00 | 48,730.00 | 4.08% | 99,588 |
| Mar 9, 2026 | 45,170.00 | 46,920.00 | 44,320.00 | 46,820.00 | 46,820.00 | -7.93% | 390,614 |
| Mar 6, 2026 | 51,420.00 | 51,790.00 | 50,670.00 | 50,850.00 | 50,850.00 | -2.51% | 65,121 |
| Mar 5, 2026 | 50,810.00 | 52,440.00 | 50,440.00 | 52,160.00 | 52,160.00 | 2.70% | 104,723 |
| Mar 4, 2026 | 50,000.00 | 51,660.00 | 49,030.00 | 50,790.00 | 50,790.00 | -3.46% | 196,244 |
| Mar 2, 2026 | 51,700.00 | 53,150.00 | 50,410.00 | 52,610.00 | 52,610.00 | 0.88% | 145,976 |
| Feb 27, 2026 | 52,650.00 | 53,150.00 | 51,440.00 | 52,150.00 | 52,150.00 | 0.04% | 75,736 |
| Feb 26, 2026 | 52,900.00 | 54,870.00 | 51,700.00 | 52,130.00 | 52,130.00 | -1.62% | 246,363 |
| Feb 25, 2026 | 51,380.00 | 53,170.00 | 50,760.00 | 52,990.00 | 52,990.00 | 5.73% | 110,939 |
| Feb 24, 2026 | 48,100.00 | 51,160.00 | 47,500.00 | 50,120.00 | 50,120.00 | 9.05% | 120,294 |
| Feb 23, 2026 | 45,840.00 | 47,030.00 | 45,330.00 | 45,960.00 | 45,960.00 | -5.57% | 277,340 |
| 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 |