Camtek Ltd. (TLV:CAMT)
Israel · Delayed Price · Currency is ILS · Price in ILA 47,820
+1,540 (3.33%)
At close: Jan 30, 2026
Camtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 38,650.00 | 38,700.00 | 37,500.00 | 38,100.00 | 38,100.00 | -0.65% | 209,823 |
| Dec 10, 2025 | 38,200.00 | 38,610.00 | 38,000.00 | 38,350.00 | 38,350.00 | 0.92% | 43,267 |
| Dec 9, 2025 | 38,400.00 | 38,730.00 | 37,450.00 | 38,000.00 | 38,000.00 | -0.18% | 77,196 |
| Dec 8, 2025 | 38,130.00 | 38,490.00 | 37,590.00 | 38,070.00 | 38,070.00 | -0.16% | 43,332 |
| Dec 7, 2025 | 38,050.00 | 38,300.00 | 37,850.00 | 38,130.00 | 38,130.00 | 1.87% | 37,049 |
| Dec 4, 2025 | 37,780.00 | 37,800.00 | 36,600.00 | 37,430.00 | 37,430.00 | 3.08% | 125,031 |
| Dec 3, 2025 | 36,300.00 | 36,840.00 | 35,430.00 | 36,310.00 | 36,310.00 | 0.53% | 65,381 |
| Dec 2, 2025 | 34,560.00 | 36,120.00 | 34,230.00 | 36,120.00 | 36,120.00 | 5.92% | 118,356 |
| Dec 1, 2025 | 33,630.00 | 34,280.00 | 33,630.00 | 34,100.00 | 34,100.00 | -0.58% | 63,854 |
| Nov 30, 2025 | 34,400.00 | 34,490.00 | 34,100.00 | 34,300.00 | 34,300.00 | -0.29% | 20,458 |
| Nov 27, 2025 | 33,800.00 | 34,640.00 | 33,800.00 | 34,400.00 | 34,400.00 | 1.78% | 69,538 |
| Nov 26, 2025 | 33,950.00 | 34,360.00 | 33,800.00 | 33,800.00 | 33,800.00 | 2.99% | 44,834 |
| Nov 25, 2025 | 32,610.00 | 33,280.00 | 32,510.00 | 32,820.00 | 32,820.00 | 1.99% | 76,915 |
| Nov 24, 2025 | 31,340.00 | 32,560.00 | 30,930.00 | 32,180.00 | 32,180.00 | 3.64% | 105,920 |
| Nov 23, 2025 | 31,020.00 | 31,150.00 | 30,870.00 | 31,050.00 | 31,050.00 | -5.22% | 70,111 |