Camtek Ltd. (CAMT)
NASDAQ: CAMT · Real-Time Price · USD
85.90
+9.24 (12.05%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 76.19 | 78.78 | 75.63 | 76.66 | 76.66 | 1.42% | 543,771 |
| Sep 24, 2024 | 75.42 | 76.51 | 74.28 | 75.59 | 75.59 | 1.67% | 599,555 |
| Sep 23, 2024 | 74.82 | 77.07 | 74.10 | 74.35 | 74.35 | 0.01% | 467,181 |
| Sep 20, 2024 | 75.29 | 75.54 | 73.52 | 74.34 | 74.34 | -2.35% | 309,699 |
| Sep 19, 2024 | 73.39 | 76.45 | 73.20 | 76.13 | 76.13 | 6.46% | 861,356 |
| Sep 18, 2024 | 75.95 | 76.07 | 70.84 | 71.51 | 71.51 | -4.51% | 1,897,413 |
| Sep 17, 2024 | 77.77 | 78.10 | 74.04 | 74.89 | 74.89 | -3.38% | 894,271 |
| Sep 16, 2024 | 79.25 | 79.25 | 76.31 | 77.51 | 77.51 | -4.46% | 595,996 |
| Sep 13, 2024 | 79.70 | 81.96 | 79.62 | 81.13 | 81.13 | 2.49% | 348,241 |
| Sep 12, 2024 | 79.83 | 81.40 | 76.79 | 79.16 | 79.16 | -0.21% | 742,416 |
| Sep 11, 2024 | 78.64 | 79.59 | 76.47 | 79.33 | 79.33 | 2.07% | 477,743 |
| Sep 10, 2024 | 76.75 | 78.68 | 75.75 | 77.72 | 77.72 | 2.30% | 578,249 |
| Sep 9, 2024 | 78.86 | 79.36 | 75.47 | 75.97 | 75.97 | -2.45% | 900,890 |
| Sep 6, 2024 | 82.13 | 83.14 | 76.87 | 77.88 | 77.88 | -6.07% | 958,034 |
| Sep 5, 2024 | 82.70 | 84.50 | 82.13 | 82.91 | 82.91 | -0.78% | 332,460 |
| Sep 4, 2024 | 81.01 | 85.94 | 80.56 | 83.56 | 83.56 | 1.70% | 471,137 |
| Sep 3, 2024 | 88.62 | 88.62 | 81.89 | 82.16 | 82.16 | -9.73% | 1,010,163 |
| Aug 30, 2024 | 94.59 | 94.89 | 89.09 | 91.02 | 91.02 | -2.24% | 757,228 |
| Aug 29, 2024 | 93.59 | 96.74 | 92.89 | 93.11 | 93.11 | 1.00% | 357,271 |
| Aug 28, 2024 | 94.30 | 95.19 | 91.67 | 92.19 | 92.19 | -2.45% | 408,910 |
| Aug 27, 2024 | 91.53 | 94.59 | 90.66 | 94.51 | 94.51 | 2.74% | 434,085 |
| Aug 26, 2024 | 97.18 | 97.18 | 91.13 | 91.99 | 91.99 | -6.10% | 498,701 |
| Aug 23, 2024 | 98.06 | 98.46 | 94.51 | 97.97 | 97.97 | 1.59% | 338,916 |
| Aug 22, 2024 | 98.77 | 100.60 | 96.17 | 96.44 | 96.44 | -2.13% | 398,747 |
| Aug 21, 2024 | 96.79 | 99.15 | 95.73 | 98.54 | 98.54 | 1.01% | 351,670 |
| Aug 20, 2024 | 98.31 | 100.33 | 96.20 | 97.55 | 97.55 | -0.91% | 283,224 |
| Aug 19, 2024 | 99.11 | 99.47 | 95.58 | 98.45 | 98.45 | -1.48% | 310,207 |
| Aug 16, 2024 | 100.26 | 101.00 | 96.38 | 99.93 | 99.93 | -1.09% | 811,966 |
| Aug 15, 2024 | 95.98 | 101.22 | 95.67 | 101.03 | 101.03 | 8.08% | 704,832 |
| Aug 14, 2024 | 93.55 | 94.12 | 90.54 | 93.48 | 93.48 | -0.11% | 702,601 |
| Aug 13, 2024 | 93.20 | 94.60 | 91.62 | 93.58 | 93.58 | 2.22% | 428,237 |
| Aug 12, 2024 | 92.26 | 94.90 | 91.11 | 91.55 | 91.55 | -1.51% | 483,593 |
| Aug 9, 2024 | 90.56 | 93.96 | 89.97 | 92.95 | 92.95 | 3.15% | 893,791 |
| Aug 8, 2024 | 88.17 | 91.08 | 86.67 | 90.11 | 90.11 | 5.43% | 748,630 |
| Aug 7, 2024 | 88.90 | 90.59 | 85.27 | 85.47 | 85.47 | -0.59% | 681,042 |
| Aug 6, 2024 | 87.25 | 88.01 | 83.47 | 85.98 | 85.98 | -0.62% | 664,367 |
| Aug 5, 2024 | 78.89 | 88.25 | 78.15 | 86.52 | 86.52 | 2.89% | 1,526,020 |
| Aug 2, 2024 | 87.32 | 89.42 | 82.70 | 84.09 | 84.09 | -8.62% | 1,489,574 |
| Aug 1, 2024 | 100.10 | 103.01 | 91.50 | 92.02 | 92.02 | -12.36% | 1,471,337 |
| Jul 31, 2024 | 99.50 | 105.68 | 99.50 | 105.00 | 105.00 | 11.63% | 1,272,736 |
| Jul 30, 2024 | 101.76 | 102.39 | 93.39 | 94.06 | 94.06 | -8.24% | 1,254,737 |
| Jul 29, 2024 | 103.01 | 109.36 | 102.45 | 102.51 | 102.51 | 1.53% | 1,190,703 |
| Jul 26, 2024 | 102.68 | 105.14 | 100.89 | 100.97 | 100.97 | 0.06% | 908,919 |
| Jul 25, 2024 | 108.88 | 109.47 | 99.98 | 100.91 | 100.91 | -7.31% | 1,431,460 |
| Jul 24, 2024 | 114.45 | 114.80 | 108.09 | 108.87 | 108.87 | -6.47% | 643,830 |
| Jul 23, 2024 | 111.20 | 117.26 | 110.40 | 116.40 | 116.40 | 3.34% | 726,870 |
| Jul 22, 2024 | 110.70 | 114.55 | 110.04 | 112.64 | 112.64 | 3.83% | 722,878 |
| Jul 19, 2024 | 109.68 | 112.25 | 108.05 | 108.48 | 108.48 | -3.19% | 476,685 |
| Jul 18, 2024 | 115.46 | 115.60 | 104.82 | 112.06 | 112.06 | -1.24% | 1,736,461 |
| Jul 17, 2024 | 122.62 | 122.62 | 113.37 | 113.47 | 113.47 | -11.68% | 1,319,699 |
| Jul 16, 2024 | 130.57 | 130.64 | 126.66 | 128.48 | 128.48 | -2.21% | 579,813 |
| Jul 15, 2024 | 133.20 | 133.55 | 130.00 | 131.38 | 131.38 | 1.40% | 362,733 |
| Jul 12, 2024 | 129.40 | 133.74 | 127.50 | 129.56 | 129.56 | 0.19% | 433,705 |
| Jul 11, 2024 | 133.00 | 133.52 | 128.07 | 129.32 | 129.32 | -5.05% | 948,483 |
| Jul 10, 2024 | 137.50 | 138.67 | 135.51 | 136.20 | 136.20 | -0.42% | 528,503 |
| Jul 9, 2024 | 139.01 | 140.50 | 134.81 | 136.78 | 136.78 | -0.34% | 540,969 |
| Jul 8, 2024 | 133.71 | 139.40 | 131.77 | 137.24 | 137.24 | 3.77% | 783,229 |
| Jul 5, 2024 | 132.50 | 134.82 | 131.01 | 132.25 | 132.25 | 1.75% | 706,975 |
| Jul 3, 2024 | 127.61 | 131.18 | 127.50 | 129.98 | 129.98 | 2.08% | 212,338 |
| Jul 2, 2024 | 127.80 | 130.54 | 126.53 | 127.33 | 127.33 | -0.37% | 275,643 |
| Jul 1, 2024 | 126.25 | 128.37 | 121.83 | 127.80 | 127.80 | 2.04% | 472,355 |
| Jun 28, 2024 | 124.38 | 129.67 | 123.03 | 125.24 | 125.24 | 1.41% | 669,756 |
| Jun 27, 2024 | 118.22 | 126.30 | 118.21 | 123.50 | 123.50 | 4.87% | 894,157 |
| Jun 26, 2024 | 115.13 | 118.39 | 115.13 | 117.76 | 117.76 | 1.78% | 660,916 |
| Jun 25, 2024 | 112.18 | 116.83 | 111.77 | 115.70 | 115.70 | 4.03% | 610,392 |
| Jun 24, 2024 | 113.65 | 114.08 | 109.82 | 111.22 | 111.22 | -2.77% | 1,081,775 |
| Jun 21, 2024 | 115.84 | 117.34 | 111.37 | 114.39 | 114.39 | -1.26% | 748,170 |
| Jun 20, 2024 | 118.68 | 119.55 | 112.89 | 115.85 | 115.85 | -2.87% | 746,286 |
| Jun 18, 2024 | 120.54 | 122.93 | 118.96 | 119.27 | 119.27 | -1.48% | 488,133 |
| Jun 17, 2024 | 114.76 | 121.66 | 113.75 | 121.06 | 121.06 | 6.57% | 662,255 |
| Jun 14, 2024 | 115.99 | 116.99 | 113.20 | 113.60 | 113.60 | -2.91% | 338,520 |
| Jun 13, 2024 | 116.00 | 118.23 | 115.22 | 117.01 | 117.01 | 1.31% | 425,769 |
| Jun 12, 2024 | 112.11 | 116.89 | 112.11 | 115.50 | 115.50 | 2.99% | 424,413 |
| Jun 11, 2024 | 110.74 | 112.80 | 109.70 | 112.15 | 112.15 | 0.54% | 296,193 |
| Jun 10, 2024 | 108.99 | 113.34 | 108.30 | 111.55 | 111.55 | 1.95% | 402,863 |
| Jun 7, 2024 | 108.00 | 110.74 | 106.87 | 109.42 | 109.42 | 2.61% | 490,982 |
| Jun 6, 2024 | 108.70 | 108.80 | 104.69 | 106.64 | 106.64 | -1.78% | 466,562 |
| Jun 5, 2024 | 103.70 | 109.00 | 103.43 | 108.57 | 108.57 | 6.60% | 395,993 |
| Jun 4, 2024 | 102.52 | 103.16 | 99.90 | 101.85 | 101.85 | 0.09% | 282,872 |
| Jun 3, 2024 | 103.56 | 103.81 | 98.03 | 101.76 | 101.76 | -0.63% | 499,294 |
| May 31, 2024 | 105.48 | 106.28 | 98.69 | 102.41 | 102.41 | -2.80% | 700,837 |
| May 30, 2024 | 108.86 | 108.86 | 105.05 | 105.36 | 105.36 | -2.94% | 344,050 |
| May 29, 2024 | 106.66 | 109.49 | 105.47 | 108.55 | 108.55 | 0.58% | 588,870 |
| May 28, 2024 | 107.65 | 108.84 | 105.29 | 107.92 | 107.92 | 1.96% | 347,929 |
| May 24, 2024 | 104.99 | 106.78 | 103.89 | 105.85 | 105.85 | 1.57% | 299,607 |
| May 23, 2024 | 105.37 | 105.92 | 102.40 | 104.21 | 104.21 | 1.29% | 455,332 |
| May 22, 2024 | 101.88 | 103.95 | 101.55 | 102.88 | 102.88 | 2.01% | 621,022 |
| May 21, 2024 | 99.05 | 102.73 | 99.00 | 100.85 | 100.85 | 1.00% | 350,309 |
| May 20, 2024 | 97.00 | 100.67 | 96.95 | 99.85 | 99.85 | 2.83% | 315,685 |
| May 17, 2024 | 97.45 | 98.79 | 96.15 | 97.10 | 97.10 | -0.55% | 223,712 |
| May 16, 2024 | 97.48 | 99.58 | 96.82 | 97.64 | 97.64 | -2.74% | 523,961 |
| May 15, 2024 | 94.87 | 100.95 | 94.70 | 100.39 | 100.39 | 6.67% | 1,004,511 |
| May 14, 2024 | 92.77 | 94.56 | 92.50 | 94.11 | 94.11 | 1.34% | 361,338 |
| May 13, 2024 | 90.00 | 92.88 | 89.00 | 92.87 | 92.87 | 2.66% | 516,955 |
| May 10, 2024 | 93.50 | 94.90 | 89.31 | 90.46 | 90.46 | -1.27% | 409,701 |
| May 9, 2024 | 91.00 | 95.13 | 87.70 | 91.62 | 91.62 | 8.59% | 1,270,948 |
| May 8, 2024 | 83.40 | 84.89 | 83.13 | 84.37 | 84.37 | -0.06% | 543,397 |
| May 7, 2024 | 84.53 | 86.25 | 83.40 | 84.42 | 84.42 | -0.06% | 601,995 |
| May 6, 2024 | 84.43 | 85.67 | 83.74 | 84.47 | 84.47 | 1.43% | 455,285 |
| May 3, 2024 | 81.36 | 84.38 | 81.35 | 83.28 | 83.28 | 4.07% | 211,300 |