Camtek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	156.75	158.05	148.36	148.98	148.98	-2.34%	434,646
Mar 12, 2026	159.81	159.81	150.78	152.55	152.55	-5.45%	349,744
Mar 11, 2026	156.96	163.97	156.28	161.35	161.35	3.24%	644,785
Mar 10, 2026	156.92	160.58	155.77	156.28	156.28	0.67%	239,646
Mar 9, 2026	145.58	157.01	142.35	155.24	155.24	5.38%	669,400
Mar 6, 2026	160.46	160.50	145.15	147.31	147.31	-10.74%	582,067
Mar 5, 2026	165.16	170.16	158.30	165.03	165.03	-0.62%	247,497
Mar 4, 2026	166.41	167.57	161.66	166.06	166.06	2.12%	465,131
Mar 3, 2026	163.20	165.56	155.77	162.61	162.61	-5.17%	692,593
Mar 2, 2026	166.14	172.40	166.14	171.47	171.47	2.44%	417,110
Feb 27, 2026	165.13	169.36	164.10	167.39	167.39	-0.61%	366,040
Feb 26, 2026	171.53	174.61	162.11	168.41	168.41	-0.37%	540,887
Feb 25, 2026	166.00	173.84	165.80	169.03	169.03	3.21%	867,700
Feb 24, 2026	155.75	164.60	155.75	163.78	163.78	6.97%	530,062
Feb 23, 2026	148.45	153.29	145.60	153.11	153.11	3.38%	825,022
Feb 20, 2026	153.00	153.21	145.28	148.10	148.10	-3.32%	875,589
Feb 19, 2026	157.90	159.13	149.27	153.19	153.19	-2.76%	703,565
Feb 18, 2026	160.37	170.46	153.91	157.54	157.54	0.34%	896,610
Feb 17, 2026	156.71	158.77	154.17	157.00	157.00	-3.09%	841,509
Feb 13, 2026	156.76	163.19	155.63	162.00	162.00	4.26%	443,435
Feb 12, 2026	160.67	161.08	154.26	155.38	155.38	-1.91%	428,274
Feb 11, 2026	159.71	164.21	157.17	158.41	158.41	2.86%	526,895
Feb 10, 2026	152.70	157.50	150.37	154.00	154.00	2.37%	329,408
Feb 9, 2026	148.68	151.23	145.55	150.44	150.44	0.95%	199,950
Feb 6, 2026	142.01	150.51	141.21	149.02	149.02	5.61%	433,171
Feb 5, 2026	134.50	142.00	134.09	141.11	141.11	6.30%	582,266
Feb 4, 2026	140.98	142.59	128.92	132.75	132.75	-6.12%	651,832
Feb 3, 2026	147.32	151.42	135.98	141.40	141.40	-0.38%	530,398
Feb 2, 2026	144.61	149.97	140.66	141.94	141.94	-3.13%	653,881
Jan 30, 2026	150.54	155.17	144.44	146.53	146.53	-5.85%	721,706
Jan 29, 2026	150.51	155.79	145.92	155.63	155.63	3.64%	364,410
Jan 28, 2026	152.13	153.43	146.68	150.17	150.17	1.62%	328,168
Jan 27, 2026	145.57	149.20	142.77	147.78	147.78	3.60%	458,084
Jan 26, 2026	144.39	146.74	142.48	142.64	142.64	-0.69%	331,670
Jan 23, 2026	142.11	144.00	138.40	143.63	143.63	0.60%	285,990
Jan 22, 2026	150.53	151.24	142.44	142.78	142.78	-2.43%	1,340,539
Jan 21, 2026	144.67	148.22	140.82	146.33	146.33	1.24%	1,270,747
Jan 20, 2026	143.18	149.54	142.87	144.54	144.54	-0.95%	503,259
Jan 16, 2026	146.55	150.99	145.61	145.93	145.93	1.07%	489,767
Jan 15, 2026	143.44	149.79	141.29	144.38	144.38	8.62%	1,048,525
Jan 14, 2026	135.28	135.93	132.14	132.92	132.92	-2.70%	390,104
Jan 13, 2026	148.69	150.00	135.53	136.61	136.61	-0.86%	969,720
Jan 12, 2026	130.50	141.38	130.50	137.80	137.80	4.66%	555,392
Jan 9, 2026	132.83	134.93	130.41	131.67	131.67	1.45%	232,230
Jan 8, 2026	131.75	131.89	125.29	129.79	129.79	-1.96%	444,140
Jan 7, 2026	132.90	134.59	130.49	132.38	132.38	-0.70%	366,143
Jan 6, 2026	125.19	134.88	125.19	133.31	133.31	7.61%	733,937
Jan 5, 2026	119.53	124.87	116.60	123.88	123.88	7.26%	636,892
Jan 2, 2026	110.55	116.81	110.55	115.50	115.50	8.61%	307,641
Dec 31, 2025	108.42	108.65	106.13	106.35	106.35	-2.08%	239,400