Camtek Ltd. (TLV:CAMT)
Israel · Delayed Price · Currency is ILS · Price in ILA 40,600
-2,010 (-4.72%)
Aug 3, 2026, 5:26 PM IDT
TLV:CAMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 40,990.00 | 41,390.00 | 38,800.00 | 40,600.00 | 40,600.00 | -4.72% | 150,150 |
| Jul 31, 2026 | 42,990.00 | 43,400.00 | 42,420.00 | 42,610.00 | 42,610.00 | 0.59% | 80,350 |
| Jul 30, 2026 | 39,500.00 | 42,360.00 | 38,890.00 | 42,360.00 | 42,360.00 | 3.62% | 137,942 |
| Jul 29, 2026 | 42,230.00 | 43,600.00 | 40,460.00 | 40,880.00 | 40,880.00 | -1.97% | 181,014 |
| Jul 28, 2026 | 45,120.00 | 45,640.00 | 41,700.00 | 41,700.00 | 41,700.00 | -7.78% | 162,979 |
| Jul 27, 2026 | 46,210.00 | 47,800.00 | 44,760.00 | 45,220.00 | 45,220.00 | -7.05% | 205,918 |
| Jul 24, 2026 | 47,900.00 | 48,840.00 | 47,120.00 | 48,650.00 | 48,650.00 | -0.35% | 108,953 |
| Jul 22, 2026 | 46,750.00 | 49,390.00 | 46,600.00 | 48,820.00 | 48,820.00 | 3.45% | 184,273 |
| Jul 21, 2026 | 45,900.00 | 47,980.00 | 45,740.00 | 47,190.00 | 47,190.00 | 4.43% | 92,734 |
| Jul 20, 2026 | 44,150.00 | 46,040.00 | 43,960.00 | 45,190.00 | 45,190.00 | 2.45% | 104,742 |
| Jul 17, 2026 | 43,130.00 | 44,280.00 | 42,820.00 | 44,110.00 | 44,110.00 | -0.43% | 86,862 |
| Jul 16, 2026 | 44,080.00 | 45,300.00 | 42,650.00 | 44,300.00 | 44,300.00 | -2.89% | 184,038 |
| Jul 15, 2026 | 46,150.00 | 46,780.00 | 45,120.00 | 45,620.00 | 45,620.00 | 4.49% | 105,995 |
| Jul 14, 2026 | 42,220.00 | 44,210.00 | 41,940.00 | 43,660.00 | 43,660.00 | 5.46% | 112,457 |
| Jul 13, 2026 | 41,700.00 | 42,580.00 | 40,950.00 | 41,400.00 | 41,400.00 | -4.61% | 84,980 |
| Jul 10, 2026 | 43,410.00 | 44,140.00 | 42,760.00 | 43,400.00 | 43,400.00 | -0.46% | 42,179 |
| Jul 9, 2026 | 42,930.00 | 45,430.00 | 42,460.00 | 43,600.00 | 43,600.00 | 5.57% | 144,126 |
| Jul 8, 2026 | 40,210.00 | 42,000.00 | 39,450.00 | 41,300.00 | 41,300.00 | 4.56% | 106,863 |
| Jul 7, 2026 | 41,360.00 | 41,630.00 | 39,100.00 | 39,500.00 | 39,500.00 | -10.39% | 216,464 |
| Jul 6, 2026 | 44,000.00 | 45,670.00 | 43,540.00 | 44,080.00 | 44,080.00 | 0.39% | 100,128 |
| Jul 3, 2026 | 43,250.00 | 44,560.00 | 43,200.00 | 43,910.00 | 43,910.00 | -2.64% | 93,788 |
| Jul 2, 2026 | 45,970.00 | 47,400.00 | 44,630.00 | 45,100.00 | 45,100.00 | -3.30% | 128,969 |
| Jul 1, 2026 | 48,430.00 | 48,960.00 | 45,050.00 | 46,640.00 | 46,640.00 | -0.77% | 105,124 |
| Jun 30, 2026 | 46,880.00 | 47,810.00 | 45,850.00 | 47,000.00 | 47,000.00 | 2.33% | 116,052 |
| Jun 29, 2026 | 47,200.00 | 47,960.00 | 45,710.00 | 45,930.00 | 45,930.00 | -3.51% | 182,814 |
| Jun 26, 2026 | 49,800.00 | 50,250.00 | 46,520.00 | 47,600.00 | 47,600.00 | -4.80% | 194,865 |
| Jun 25, 2026 | 52,330.00 | 53,320.00 | 49,030.00 | 50,000.00 | 50,000.00 | 2.12% | 153,299 |
| Jun 24, 2026 | 51,460.00 | 51,950.00 | 48,320.00 | 48,960.00 | 48,960.00 | -7.74% | 143,669 |
| Jun 23, 2026 | 56,500.00 | 56,980.00 | 52,270.00 | 53,070.00 | 53,070.00 | -10.81% | 159,281 |
| Jun 22, 2026 | 58,320.00 | 60,770.00 | 58,180.00 | 59,500.00 | 59,500.00 | 2.60% | 73,420 |
| Jun 19, 2026 | 56,880.00 | 57,990.00 | 56,530.00 | 57,990.00 | 57,990.00 | 2.73% | 169,201 |
| Jun 18, 2026 | 53,230.00 | 56,800.00 | 53,230.00 | 56,450.00 | 56,450.00 | 5.10% | 87,296 |
| Jun 17, 2026 | 54,700.00 | 55,240.00 | 53,340.00 | 53,710.00 | 53,710.00 | -3.64% | 78,434 |
| Jun 16, 2026 | 57,000.00 | 58,390.00 | 55,740.00 | 55,740.00 | 55,740.00 | -4.06% | 115,158 |
| Jun 15, 2026 | 57,170.00 | 59,410.00 | 57,170.00 | 58,100.00 | 58,100.00 | 6.22% | 78,654 |
| Jun 12, 2026 | 53,500.00 | 56,130.00 | 53,500.00 | 54,700.00 | 54,700.00 | 7.07% | 55,589 |
| Jun 11, 2026 | 50,020.00 | 52,000.00 | 50,000.00 | 51,090.00 | 51,090.00 | -1.39% | 69,722 |
| Jun 10, 2026 | 50,000.00 | 52,060.00 | 47,770.00 | 51,810.00 | 51,810.00 | 1.65% | 128,236 |
| Jun 9, 2026 | 50,380.00 | 52,430.00 | 49,790.00 | 50,970.00 | 50,970.00 | 1.17% | 60,373 |
| Jun 8, 2026 | 48,440.00 | 50,680.00 | 48,410.00 | 50,380.00 | 50,380.00 | -2.33% | 80,373 |
| Jun 5, 2026 | 51,300.00 | 51,860.00 | 50,960.00 | 51,580.00 | 51,580.00 | 0.55% | 40,976 |
| Jun 4, 2026 | 52,310.00 | 52,530.00 | 50,200.00 | 51,300.00 | 51,300.00 | -1.93% | 79,331 |
| Jun 3, 2026 | 53,200.00 | 53,580.00 | 51,370.00 | 52,310.00 | 52,310.00 | -1.10% | 99,573 |
| Jun 2, 2026 | 46,350.00 | 53,190.00 | 45,820.00 | 52,890.00 | 52,890.00 | 13.79% | 205,725 |
| Jun 1, 2026 | 49,000.00 | 49,000.00 | 46,210.00 | 46,480.00 | 46,480.00 | -6.48% | 88,706 |
| May 29, 2026 | 50,000.00 | 50,000.00 | 48,560.00 | 49,700.00 | 49,700.00 | 2.14% | 120,394 |
| May 28, 2026 | 47,420.00 | 49,330.00 | 47,340.00 | 48,660.00 | 48,660.00 | 1.46% | 76,403 |
| May 27, 2026 | 49,880.00 | 51,090.00 | 47,420.00 | 47,960.00 | 47,960.00 | -2.10% | 108,434 |
| May 26, 2026 | 50,120.00 | 50,300.00 | 48,360.00 | 48,990.00 | 48,990.00 | -1.41% | 78,250 |
| May 25, 2026 | 48,600.00 | 49,690.00 | 48,220.00 | 49,690.00 | 49,690.00 | 9.23% | 114,470 |