Camtek Ltd. (CAMT)
NASDAQ: CAMT · Real-Time Price · USD
83.36
-1.29 (-1.52%)
Dec 20, 2024, 4:00 PM EST - Market closed
Camtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 82.96 | 85.17 | 81.73 | 83.36 | 83.36 | -1.52% | 633,071 |
| Dec 19, 2024 | 82.50 | 87.45 | 82.50 | 84.64 | 84.64 | 3.84% | 1,652,353 |
| Dec 18, 2024 | 77.64 | 86.56 | 77.60 | 81.51 | 81.51 | 6.30% | 1,893,029 |
| Dec 17, 2024 | 77.22 | 77.84 | 75.59 | 76.68 | 76.68 | -0.75% | 481,026 |
| Dec 16, 2024 | 75.55 | 78.50 | 75.36 | 77.26 | 77.26 | 3.19% | 431,196 |
| Dec 13, 2024 | 75.27 | 75.91 | 72.98 | 74.87 | 74.87 | 1.49% | 270,508 |
| Dec 12, 2024 | 73.97 | 75.49 | 72.78 | 73.77 | 73.77 | -1.27% | 241,231 |
| Dec 11, 2024 | 74.21 | 76.32 | 73.58 | 74.72 | 74.72 | 2.12% | 452,305 |
| Dec 10, 2024 | 79.03 | 79.04 | 72.41 | 73.17 | 73.17 | -6.55% | 495,907 |
| Dec 9, 2024 | 73.15 | 79.35 | 72.99 | 78.30 | 78.30 | 7.67% | 1,336,087 |
| Dec 6, 2024 | 72.00 | 73.41 | 71.23 | 72.72 | 72.72 | 1.58% | 291,770 |
| Dec 5, 2024 | 75.36 | 75.36 | 70.87 | 71.59 | 71.59 | -5.39% | 423,816 |
| Dec 4, 2024 | 77.13 | 77.13 | 75.44 | 75.67 | 75.67 | -0.38% | 220,776 |
| Dec 3, 2024 | 74.60 | 76.15 | 74.58 | 75.96 | 75.96 | 0.66% | 351,115 |
| Dec 2, 2024 | 73.96 | 76.10 | 73.96 | 75.46 | 75.46 | 1.29% | 362,814 |
| Nov 29, 2024 | 73.85 | 76.42 | 73.85 | 74.50 | 74.50 | 3.63% | 281,390 |
| Nov 27, 2024 | 73.39 | 73.39 | 70.20 | 71.89 | 71.89 | 1.08% | 605,014 |
| Nov 26, 2024 | 72.78 | 74.35 | 69.83 | 71.12 | 71.12 | -0.77% | 476,519 |
| Nov 25, 2024 | 74.74 | 74.83 | 71.01 | 71.67 | 71.67 | -4.36% | 572,254 |
| Nov 22, 2024 | 75.21 | 77.20 | 74.42 | 74.94 | 74.94 | -0.75% | 296,320 |
| Nov 21, 2024 | 75.77 | 76.80 | 74.70 | 75.51 | 75.51 | 0.45% | 319,283 |
| Nov 20, 2024 | 74.64 | 76.17 | 73.72 | 75.17 | 75.17 | 0.44% | 283,484 |
| Nov 19, 2024 | 74.12 | 75.00 | 73.05 | 74.84 | 74.84 | -1.10% | 398,601 |
| Nov 18, 2024 | 73.60 | 75.78 | 72.97 | 75.67 | 75.67 | 2.16% | 487,438 |
| Nov 15, 2024 | 76.67 | 76.85 | 72.13 | 74.07 | 74.07 | -5.91% | 905,725 |
| Nov 14, 2024 | 81.00 | 81.35 | 78.16 | 78.72 | 78.72 | -1.49% | 524,156 |
| Nov 13, 2024 | 86.25 | 86.70 | 79.69 | 79.91 | 79.91 | -5.72% | 773,319 |
| Nov 12, 2024 | 85.19 | 89.94 | 80.18 | 84.76 | 84.76 | 7.70% | 1,575,326 |
| Nov 11, 2024 | 81.95 | 82.13 | 78.58 | 78.70 | 78.70 | -2.27% | 755,703 |
| Nov 8, 2024 | 80.88 | 81.83 | 79.53 | 80.53 | 80.53 | -2.40% | 325,965 |
| Nov 7, 2024 | 80.35 | 83.04 | 79.36 | 82.51 | 82.51 | 4.51% | 559,054 |
| Nov 6, 2024 | 76.75 | 79.68 | 76.41 | 78.95 | 78.95 | 6.04% | 668,307 |
| Nov 5, 2024 | 74.41 | 76.08 | 74.26 | 74.45 | 74.45 | 0.17% | 376,556 |
| Nov 4, 2024 | 75.37 | 77.50 | 74.06 | 74.32 | 74.32 | 0.15% | 409,120 |
| Nov 1, 2024 | 79.97 | 79.97 | 72.69 | 74.21 | 74.21 | -6.72% | 1,044,942 |
| Oct 31, 2024 | 81.63 | 81.63 | 78.28 | 79.56 | 79.56 | -3.09% | 277,687 |
| Oct 30, 2024 | 81.43 | 82.49 | 80.04 | 82.10 | 82.10 | -1.83% | 273,793 |
| Oct 29, 2024 | 79.10 | 84.97 | 78.69 | 83.63 | 83.63 | 5.65% | 503,200 |
| Oct 28, 2024 | 78.83 | 80.85 | 78.55 | 79.16 | 79.16 | 1.93% | 329,644 |
| Oct 25, 2024 | 77.59 | 79.63 | 77.39 | 77.66 | 77.66 | 0.09% | 232,990 |
| Oct 24, 2024 | 80.33 | 80.40 | 76.40 | 77.59 | 77.59 | -1.71% | 432,955 |
| Oct 23, 2024 | 80.00 | 80.30 | 76.60 | 78.94 | 78.94 | -2.06% | 404,685 |
| Oct 22, 2024 | 81.85 | 81.85 | 80.00 | 80.60 | 80.60 | -1.83% | 167,629 |
| Oct 21, 2024 | 82.04 | 82.37 | 80.22 | 82.10 | 82.10 | -0.87% | 257,602 |
| Oct 18, 2024 | 82.80 | 84.13 | 81.52 | 82.82 | 82.82 | 0.55% | 342,072 |
| Oct 17, 2024 | 84.70 | 85.75 | 82.26 | 82.37 | 82.37 | 0.92% | 372,684 |
| Oct 16, 2024 | 83.75 | 84.73 | 80.69 | 81.62 | 81.62 | -1.29% | 372,786 |
| Oct 15, 2024 | 87.17 | 88.34 | 80.96 | 82.69 | 82.69 | -5.62% | 866,264 |
| Oct 14, 2024 | 85.72 | 88.34 | 85.59 | 87.61 | 87.61 | 4.10% | 498,192 |
| Oct 11, 2024 | 78.31 | 84.61 | 78.31 | 84.16 | 84.16 | 6.22% | 442,653 |
| Oct 10, 2024 | 78.89 | 79.75 | 76.64 | 79.23 | 79.23 | -1.39% | 495,025 |
| Oct 9, 2024 | 81.50 | 81.51 | 79.04 | 80.35 | 80.35 | -1.22% | 609,136 |
| Oct 8, 2024 | 82.39 | 82.71 | 80.27 | 81.34 | 81.34 | -0.72% | 772,500 |
| Oct 7, 2024 | 80.54 | 82.12 | 80.54 | 81.93 | 81.93 | 2.04% | 440,126 |
| Oct 4, 2024 | 81.00 | 81.29 | 78.86 | 80.29 | 80.29 | 1.20% | 340,555 |
| Oct 3, 2024 | 76.85 | 80.51 | 76.85 | 79.34 | 79.34 | 1.70% | 307,723 |
| Oct 2, 2024 | 77.34 | 79.66 | 75.66 | 78.01 | 78.01 | 1.75% | 310,349 |
| Oct 1, 2024 | 80.11 | 80.86 | 74.60 | 76.67 | 76.67 | -3.99% | 614,067 |
| Sep 30, 2024 | 81.26 | 81.32 | 79.15 | 79.85 | 79.85 | -3.41% | 517,184 |
| Sep 27, 2024 | 86.27 | 86.75 | 82.16 | 82.67 | 82.67 | -3.76% | 755,502 |
| Sep 26, 2024 | 86.73 | 89.00 | 83.86 | 85.90 | 85.90 | 12.05% | 1,612,116 |
| 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 |