Camtek Ltd. (CAMT)
NASDAQ: CAMT · Real-Time Price · USD
111.78
-4.90 (-4.20%)
At close: Oct 7, 2025, 4:00 PM EDT
111.76
-0.02 (-0.02%)
After-hours: Oct 7, 2025, 7:27 PM EDT
Camtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 117.20 | 118.00 | 111.61 | 111.78 | 111.78 | -4.20% | 425,129 |
| Oct 6, 2025 | 116.32 | 119.27 | 115.55 | 116.68 | 116.68 | 2.96% | 270,834 |
| Oct 3, 2025 | 117.60 | 119.10 | 113.02 | 113.33 | 113.33 | -3.56% | 782,897 |
| Oct 2, 2025 | 116.18 | 118.50 | 115.10 | 117.51 | 117.51 | 3.61% | 755,006 |
| Oct 1, 2025 | 103.55 | 113.71 | 103.02 | 113.42 | 113.42 | 7.97% | 659,007 |
| Sep 30, 2025 | 103.55 | 105.10 | 102.09 | 105.05 | 105.05 | 1.13% | 386,435 |
| Sep 29, 2025 | 105.59 | 106.99 | 102.34 | 103.88 | 103.88 | -0.72% | 400,516 |
| Sep 26, 2025 | 103.47 | 104.78 | 101.46 | 104.63 | 104.63 | 1.23% | 350,974 |
| Sep 25, 2025 | 101.76 | 104.25 | 99.91 | 103.36 | 103.36 | 0.84% | 600,598 |
| Sep 24, 2025 | 103.61 | 106.00 | 100.77 | 102.50 | 102.50 | -2.50% | 632,512 |
| Sep 23, 2025 | 102.18 | 106.69 | 102.18 | 105.13 | 105.13 | 2.43% | 1,146,225 |
| Sep 22, 2025 | 96.36 | 104.39 | 96.23 | 102.64 | 102.64 | 5.15% | 846,173 |
| Sep 19, 2025 | 102.00 | 102.00 | 97.49 | 97.61 | 97.61 | -3.50% | 340,174 |
| Sep 18, 2025 | 92.80 | 101.63 | 92.80 | 101.15 | 101.15 | 13.65% | 1,717,554 |
| Sep 17, 2025 | 86.35 | 89.08 | 85.60 | 89.00 | 89.00 | 3.68% | 629,534 |
| Sep 16, 2025 | 88.34 | 88.54 | 85.38 | 85.84 | 85.84 | -2.07% | 531,576 |
| Sep 15, 2025 | 87.35 | 88.64 | 87.12 | 87.65 | 87.65 | 0.72% | 477,877 |
| Sep 12, 2025 | 83.06 | 87.85 | 82.59 | 87.02 | 87.02 | 3.46% | 1,953,137 |
| Sep 11, 2025 | 81.74 | 84.80 | 81.48 | 84.11 | 84.11 | 3.57% | 169,096 |
| Sep 10, 2025 | 82.95 | 83.65 | 80.61 | 81.21 | 81.21 | -1.84% | 195,187 |
| Sep 9, 2025 | 81.41 | 83.70 | 81.41 | 82.73 | 82.73 | 2.04% | 193,767 |
| Sep 8, 2025 | 80.05 | 81.29 | 79.97 | 81.08 | 81.08 | 2.95% | 239,221 |
| Sep 5, 2025 | 79.01 | 79.70 | 77.68 | 78.75 | 78.75 | 0.70% | 247,857 |
| Sep 4, 2025 | 77.00 | 78.66 | 76.36 | 78.20 | 78.20 | 1.92% | 291,242 |
| Sep 3, 2025 | 78.44 | 78.44 | 75.75 | 76.73 | 76.73 | -2.20% | 589,147 |
| Sep 2, 2025 | 79.92 | 80.86 | 77.16 | 78.46 | 78.46 | -5.14% | 598,952 |
| Aug 29, 2025 | 86.58 | 87.00 | 82.28 | 82.71 | 82.71 | -5.82% | 405,726 |
| Aug 28, 2025 | 87.82 | 89.62 | 87.50 | 87.82 | 87.82 | 1.06% | 355,471 |
| Aug 27, 2025 | 85.55 | 88.63 | 85.02 | 86.90 | 86.90 | 2.44% | 333,854 |
| Aug 26, 2025 | 82.39 | 84.98 | 82.39 | 84.83 | 84.83 | 2.72% | 172,417 |
| Aug 25, 2025 | 81.91 | 83.80 | 81.90 | 82.58 | 82.58 | 0.08% | 159,165 |
| Aug 22, 2025 | 81.40 | 84.58 | 81.32 | 82.51 | 82.51 | 0.94% | 176,471 |
| Aug 21, 2025 | 81.00 | 82.77 | 80.70 | 81.74 | 81.74 | -0.83% | 244,315 |
| Aug 20, 2025 | 83.55 | 83.55 | 80.63 | 82.42 | 82.42 | -1.13% | 303,575 |
| Aug 19, 2025 | 85.15 | 85.15 | 83.23 | 83.36 | 83.36 | -2.51% | 233,170 |
| Aug 18, 2025 | 83.77 | 85.57 | 83.65 | 85.51 | 85.51 | 1.87% | 194,237 |
| Aug 15, 2025 | 86.46 | 86.46 | 82.90 | 83.94 | 83.94 | -3.57% | 336,370 |
| Aug 14, 2025 | 87.62 | 88.35 | 86.42 | 87.05 | 87.05 | -1.23% | 336,351 |
| Aug 13, 2025 | 86.82 | 88.81 | 86.26 | 88.13 | 88.13 | 1.85% | 282,581 |
| Aug 12, 2025 | 85.33 | 87.13 | 84.55 | 86.53 | 86.53 | 2.09% | 203,998 |
| Aug 11, 2025 | 84.30 | 86.69 | 84.18 | 84.76 | 84.76 | 1.95% | 335,566 |
| Aug 8, 2025 | 82.86 | 84.47 | 80.28 | 83.14 | 83.14 | 1.87% | 279,581 |
| Aug 7, 2025 | 82.50 | 83.22 | 81.12 | 81.61 | 81.61 | 0.27% | 248,600 |
| Aug 6, 2025 | 86.30 | 86.43 | 80.47 | 81.39 | 81.39 | -7.88% | 965,793 |
| Aug 5, 2025 | 89.99 | 94.16 | 87.00 | 88.35 | 88.35 | -8.70% | 1,144,431 |
| Aug 4, 2025 | 96.38 | 98.87 | 95.62 | 96.77 | 96.77 | 1.33% | 432,477 |
| Aug 1, 2025 | 90.83 | 96.00 | 90.26 | 95.50 | 95.50 | 1.43% | 488,714 |
| Jul 31, 2025 | 97.20 | 98.68 | 93.96 | 94.15 | 94.15 | -4.27% | 554,795 |
| Jul 30, 2025 | 98.77 | 100.14 | 97.83 | 98.35 | 98.35 | 0.11% | 256,330 |
| Jul 29, 2025 | 100.49 | 101.73 | 97.92 | 98.24 | 98.24 | -0.70% | 441,256 |