Skip to main content
logo
Camtek Ltd. (CAMT)
NASDAQ: CAMT · Real-Time Price · USD
118.69
-1.86 (-1.54%)
Oct 28, 2025, 12:03 PM EDT - Market open

Camtek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025119.48119.48116.89116.73--3.17%107,363
Oct 27, 2025123.18124.55119.89120.55120.551.17%603,494
Oct 24, 2025119.99122.08117.99119.15119.150.91%434,716
Oct 23, 2025115.84118.48114.87118.08118.081.87%496,305
Oct 22, 2025119.06120.23113.12115.91115.91-3.71%426,473
Oct 21, 2025121.86123.31119.65120.38120.38-2.04%402,449
Oct 20, 2025122.77123.50121.13122.89122.891.79%510,466
Oct 17, 2025121.25122.85118.70120.73120.73-1.24%378,748
Oct 16, 2025126.25126.35121.48122.24122.24-2.39%395,298
Oct 15, 2025123.08127.08120.96125.23125.233.47%904,952
Oct 14, 2025115.52125.10115.52121.03121.031.73%554,795
Oct 13, 2025115.64120.26115.40118.97118.978.11%427,841
Oct 10, 2025115.51116.35109.46110.05110.05-3.55%337,895
Oct 9, 2025117.00117.00113.81114.10114.10-2.55%391,337
Oct 8, 2025112.08117.28111.20117.09117.094.75%739,256
Oct 7, 2025117.20118.00111.61111.78111.78-4.20%437,845
Oct 6, 2025116.32119.27115.55116.68116.682.96%270,834
Oct 3, 2025117.60119.10113.02113.33113.33-3.56%782,897
Oct 2, 2025116.18118.50115.10117.51117.513.61%755,006
Oct 1, 2025103.55113.71103.02113.42113.427.97%659,007
Sep 30, 2025103.55105.10102.09105.05105.051.13%386,435
Sep 29, 2025105.59106.99102.34103.88103.88-0.72%400,516
Sep 26, 2025103.47104.78101.46104.63104.631.23%350,974
Sep 25, 2025101.76104.2599.91103.36103.360.84%600,598
Sep 24, 2025103.61106.00100.77102.50102.50-2.50%632,512
Sep 23, 2025102.18106.69102.18105.13105.132.43%1,146,225
Sep 22, 202596.36104.3996.23102.64102.645.15%846,173
Sep 19, 2025102.00102.0097.4997.6197.61-3.50%340,174
Sep 18, 202592.80101.6392.80101.15101.1513.65%1,717,554
Sep 17, 202586.3589.0885.6089.0089.003.68%629,534
Sep 16, 202588.3488.5485.3885.8485.84-2.07%531,576
Sep 15, 202587.3588.6487.1287.6587.650.72%477,877
Sep 12, 202583.0687.8582.5987.0287.023.46%1,953,137
Sep 11, 202581.7484.8081.4884.1184.113.57%169,096
Sep 10, 202582.9583.6580.6181.2181.21-1.84%195,187
Sep 9, 202581.4183.7081.4182.7382.732.04%193,767
Sep 8, 202580.0581.2979.9781.0881.082.95%239,221
Sep 5, 202579.0179.7077.6878.7578.750.70%247,857
Sep 4, 202577.0078.6676.3678.2078.201.92%291,242
Sep 3, 202578.4478.4475.7576.7376.73-2.20%589,147
Sep 2, 202579.9280.8677.1678.4678.46-5.14%598,952
Aug 29, 202586.5887.0082.2882.7182.71-5.82%405,726
Aug 28, 202587.8289.6287.5087.8287.821.06%355,471
Aug 27, 202585.5588.6385.0286.9086.902.44%333,854
Aug 26, 202582.3984.9882.3984.8384.832.72%172,417
Aug 25, 202581.9183.8081.9082.5882.580.08%159,165
Aug 22, 202581.4084.5881.3282.5182.510.94%176,471
Aug 21, 202581.0082.7780.7081.7481.74-0.83%244,315
Aug 20, 202583.5583.5580.6382.4282.42-1.13%303,575
Aug 19, 202585.1585.1583.2383.3683.36-2.51%233,170