Camtek Ltd. (TLV:CAMT)
Israel · Delayed Price · Currency is ILS · Price in ILA 51,300
-1,010 (-1.93%)
Jun 4, 2026, 5:27 PM IDT
TLV:CAMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 52,310.00 | 52,530.00 | 50,200.00 | 51,300.00 | - | -1.93% | 79,306 |
| 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 |
| May 20, 2026 | 44,650.00 | 45,770.00 | 44,500.00 | 45,490.00 | 45,490.00 | 3.29% | 105,954 |
| May 19, 2026 | 44,820.00 | 45,780.00 | 43,670.00 | 44,040.00 | 44,040.00 | -6.44% | 147,159 |
| May 18, 2026 | 48,800.00 | 49,800.00 | 46,000.00 | 47,070.00 | 47,070.00 | -4.33% | 99,845 |
| May 15, 2026 | 49,400.00 | 49,900.00 | 48,590.00 | 49,200.00 | 49,200.00 | -2.52% | 106,880 |
| May 14, 2026 | 49,500.00 | 50,470.00 | 48,570.00 | 50,470.00 | 50,470.00 | 3.85% | 112,371 |
| May 13, 2026 | 51,170.00 | 51,860.00 | 47,880.00 | 48,600.00 | 48,600.00 | -8.11% | 211,607 |
| May 12, 2026 | 58,990.00 | 60,750.00 | 51,710.00 | 52,890.00 | 52,890.00 | -12.97% | 336,748 |
| May 11, 2026 | 60,140.00 | 61,120.00 | 59,370.00 | 60,770.00 | 60,770.00 | 6.06% | 102,226 |
| May 8, 2026 | 56,900.00 | 57,300.00 | 56,310.00 | 57,300.00 | 57,300.00 | 0.70% | 43,103 |
| May 7, 2026 | 59,260.00 | 59,270.00 | 56,500.00 | 56,900.00 | 56,900.00 | -2.07% | 142,719 |
| May 6, 2026 | 58,900.00 | 60,420.00 | 57,760.00 | 58,100.00 | 58,100.00 | 1.43% | 110,203 |
| May 5, 2026 | 53,750.00 | 57,290.00 | 53,740.00 | 57,280.00 | 57,280.00 | 4.47% | 72,515 |
| May 4, 2026 | 55,150.00 | 55,600.00 | 53,630.00 | 54,830.00 | 54,830.00 | -1.91% | 82,088 |
| May 1, 2026 | 56,600.00 | 56,670.00 | 55,540.00 | 55,900.00 | 55,900.00 | 1.43% | 22,798 |
| Apr 30, 2026 | 56,030.00 | 56,900.00 | 54,720.00 | 55,110.00 | 55,110.00 | -0.14% | 72,871 |
| Apr 29, 2026 | 53,970.00 | 55,980.00 | 53,900.00 | 55,190.00 | 55,190.00 | 1.23% | 85,723 |
| Apr 28, 2026 | 56,900.00 | 56,900.00 | 54,520.00 | 54,520.00 | 54,520.00 | -5.84% | 82,765 |
| Apr 27, 2026 | 61,240.00 | 61,600.00 | 57,000.00 | 57,900.00 | 57,900.00 | -4.42% | 71,966 |
| Apr 24, 2026 | 59,110.00 | 60,600.00 | 59,110.00 | 60,580.00 | 60,580.00 | 5.72% | 121,295 |
| Apr 23, 2026 | 55,780.00 | 57,350.00 | 55,510.00 | 57,300.00 | 57,300.00 | 5.33% | 97,589 |
| Apr 20, 2026 | 52,650.00 | 54,400.00 | 52,570.00 | 54,400.00 | 54,400.00 | 1.68% | 63,821 |
| Apr 17, 2026 | 54,200.00 | 54,880.00 | 53,000.00 | 53,500.00 | 53,500.00 | 0.58% | 39,391 |
| Apr 16, 2026 | 54,640.00 | 55,000.00 | 52,980.00 | 53,190.00 | 53,190.00 | 0.55% | 73,139 |
| Apr 15, 2026 | 54,800.00 | 55,220.00 | 52,000.00 | 52,900.00 | 52,900.00 | -3.82% | 78,923 |
| Apr 14, 2026 | 53,500.00 | 56,170.00 | 53,450.00 | 55,000.00 | 55,000.00 | 4.17% | 118,080 |
| Apr 13, 2026 | 53,020.00 | 53,430.00 | 52,490.00 | 52,800.00 | 52,800.00 | -3.65% | 117,260 |
| Apr 10, 2026 | 54,440.00 | 55,070.00 | 54,300.00 | 54,800.00 | 54,800.00 | 2.56% | 70,963 |
| Apr 9, 2026 | 52,310.00 | 54,250.00 | 52,010.00 | 53,430.00 | 53,430.00 | 7.72% | 121,094 |
| Apr 6, 2026 | 49,300.00 | 50,270.00 | 49,000.00 | 49,600.00 | 49,600.00 | 1.47% | 32,012 |
| Apr 3, 2026 | 49,280.00 | 49,290.00 | 48,650.00 | 48,880.00 | 48,880.00 | 5.48% | 44,957 |
| 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 |