Skip to main content
logo
Camtek Ltd. (CAMT)
NASDAQ: CAMT · Real-Time Price · USD
176.51
+6.42 (3.77%)
At close: Apr 9, 2026, 4:00 PM EDT
173.01
-3.50 (-1.98%)
After-hours: Apr 9, 2026, 4:50 PM EDT

Camtek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 2026172.05177.66171.66175.07-2.93%243,040
Apr 8, 2026172.55177.31164.59170.09170.096.83%328,651
Apr 7, 2026159.54161.47154.23159.22159.220.06%243,186
Apr 6, 2026157.97161.00157.97159.12159.120.88%113,202
Apr 2, 2026150.22160.06149.02157.73157.73-0.61%252,784
Apr 1, 2026154.74159.42152.99158.70158.704.68%498,175
Mar 31, 2026148.55151.91140.67151.61151.614.95%1,303,000
Mar 30, 2026157.36157.36142.27144.46144.46-5.78%391,819
Mar 27, 2026155.74158.32150.28153.33153.33-4.08%535,952
Mar 26, 2026171.28171.41158.91159.86159.86-8.69%403,679
Mar 25, 2026179.42180.56172.76175.08175.08-2.35%592,501
Mar 24, 2026168.08180.34167.40179.30179.304.07%472,453
Mar 23, 2026169.15180.83167.39172.29172.293.82%663,227
Mar 20, 2026174.65176.00162.47165.95165.95-3.66%450,095
Mar 19, 2026160.49173.28157.20172.25172.253.33%421,176
Mar 18, 2026162.29168.52160.40166.70166.703.93%332,782
Mar 17, 2026153.18161.12151.08160.39160.395.30%423,150
Mar 16, 2026152.56154.66150.50152.31152.312.24%337,535
Mar 13, 2026156.75158.05148.36148.98148.98-2.34%434,982
Mar 12, 2026159.81159.81150.78152.55152.55-5.45%350,035
Mar 11, 2026156.96163.97156.28161.35161.353.24%644,970
Mar 10, 2026156.92160.58155.77156.28156.280.67%239,977
Mar 9, 2026145.58157.01142.35155.24155.245.38%670,327
Mar 6, 2026160.46160.50145.15147.31147.31-10.74%582,808
Mar 5, 2026165.16170.16158.30165.03165.03-0.62%247,623
Mar 4, 2026166.41167.57161.66166.06166.062.12%466,949
Mar 3, 2026163.20165.56155.77162.61162.61-5.17%692,704
Mar 2, 2026166.14172.40166.14171.47171.472.44%417,344
Feb 27, 2026165.13169.36164.10167.39167.39-0.61%366,072
Feb 26, 2026171.53174.61162.11168.41168.41-0.37%541,667
Feb 25, 2026166.00173.84165.80169.03169.033.21%868,376
Feb 24, 2026155.75164.60155.75163.78163.786.97%555,253
Feb 23, 2026148.45153.29145.60153.11153.113.38%825,696
Feb 20, 2026153.00153.21145.28148.10148.10-3.32%875,921
Feb 19, 2026157.90159.13149.27153.19153.19-2.76%703,659
Feb 18, 2026160.37170.46153.91157.54157.540.34%896,618
Feb 17, 2026156.71158.77154.17157.00157.00-3.09%842,046
Feb 13, 2026156.76163.19155.63162.00162.004.26%443,671
Feb 12, 2026160.67161.08154.26155.38155.38-1.91%428,934
Feb 11, 2026159.71164.21157.17158.41158.412.86%526,920
Feb 10, 2026152.70157.50150.37154.00154.002.37%329,408
Feb 9, 2026148.68151.23145.55150.44150.440.95%199,950
Feb 6, 2026142.01150.51141.21149.02149.025.61%433,171
Feb 5, 2026134.50142.00134.09141.11141.116.30%582,266
Feb 4, 2026140.98142.59128.92132.75132.75-6.12%651,832
Feb 3, 2026147.32151.42135.98141.40141.40-0.38%530,398
Feb 2, 2026144.61149.97140.66141.94141.94-3.13%653,881
Jan 30, 2026150.54155.17144.44146.53146.53-5.85%721,706
Jan 29, 2026150.51155.79145.92155.63155.633.64%364,410
Jan 28, 2026152.13153.43146.68150.17150.171.62%328,168