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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 119.48 | 119.48 | 116.89 | 116.73 | - | -3.17% | 107,363 |
| Oct 27, 2025 | 123.18 | 124.55 | 119.89 | 120.55 | 120.55 | 1.17% | 603,494 |
| Oct 24, 2025 | 119.99 | 122.08 | 117.99 | 119.15 | 119.15 | 0.91% | 434,716 |
| Oct 23, 2025 | 115.84 | 118.48 | 114.87 | 118.08 | 118.08 | 1.87% | 496,305 |
| Oct 22, 2025 | 119.06 | 120.23 | 113.12 | 115.91 | 115.91 | -3.71% | 426,473 |
| Oct 21, 2025 | 121.86 | 123.31 | 119.65 | 120.38 | 120.38 | -2.04% | 402,449 |
| Oct 20, 2025 | 122.77 | 123.50 | 121.13 | 122.89 | 122.89 | 1.79% | 510,466 |
| Oct 17, 2025 | 121.25 | 122.85 | 118.70 | 120.73 | 120.73 | -1.24% | 378,748 |
| Oct 16, 2025 | 126.25 | 126.35 | 121.48 | 122.24 | 122.24 | -2.39% | 395,298 |
| Oct 15, 2025 | 123.08 | 127.08 | 120.96 | 125.23 | 125.23 | 3.47% | 904,952 |
| Oct 14, 2025 | 115.52 | 125.10 | 115.52 | 121.03 | 121.03 | 1.73% | 554,795 |
| Oct 13, 2025 | 115.64 | 120.26 | 115.40 | 118.97 | 118.97 | 8.11% | 427,841 |
| Oct 10, 2025 | 115.51 | 116.35 | 109.46 | 110.05 | 110.05 | -3.55% | 337,895 |
| Oct 9, 2025 | 117.00 | 117.00 | 113.81 | 114.10 | 114.10 | -2.55% | 391,337 |
| Oct 8, 2025 | 112.08 | 117.28 | 111.20 | 117.09 | 117.09 | 4.75% | 739,256 |
| Oct 7, 2025 | 117.20 | 118.00 | 111.61 | 111.78 | 111.78 | -4.20% | 437,845 |
| Oct 6, 2025 | 116.32 | 119.27 | 115.55 | 116.68 | 116.68 | 2.96% | 270,834 |
| Oct 3, 2025 | 117.60 | 119.10 | 113.02 | 113.33 | 113.33 | -3.56% | 782,897 |
| Oct 2, 2025 | 116.18 | 118.50 | 115.10 | 117.51 | 117.51 | 3.61% | 755,006 |
| Oct 1, 2025 | 103.55 | 113.71 | 103.02 | 113.42 | 113.42 | 7.97% | 659,007 |
| Sep 30, 2025 | 103.55 | 105.10 | 102.09 | 105.05 | 105.05 | 1.13% | 386,435 |
| Sep 29, 2025 | 105.59 | 106.99 | 102.34 | 103.88 | 103.88 | -0.72% | 400,516 |
| Sep 26, 2025 | 103.47 | 104.78 | 101.46 | 104.63 | 104.63 | 1.23% | 350,974 |
| Sep 25, 2025 | 101.76 | 104.25 | 99.91 | 103.36 | 103.36 | 0.84% | 600,598 |
| Sep 24, 2025 | 103.61 | 106.00 | 100.77 | 102.50 | 102.50 | -2.50% | 632,512 |
| Sep 23, 2025 | 102.18 | 106.69 | 102.18 | 105.13 | 105.13 | 2.43% | 1,146,225 |
| Sep 22, 2025 | 96.36 | 104.39 | 96.23 | 102.64 | 102.64 | 5.15% | 846,173 |
| Sep 19, 2025 | 102.00 | 102.00 | 97.49 | 97.61 | 97.61 | -3.50% | 340,174 |
| Sep 18, 2025 | 92.80 | 101.63 | 92.80 | 101.15 | 101.15 | 13.65% | 1,717,554 |
| Sep 17, 2025 | 86.35 | 89.08 | 85.60 | 89.00 | 89.00 | 3.68% | 629,534 |
| Sep 16, 2025 | 88.34 | 88.54 | 85.38 | 85.84 | 85.84 | -2.07% | 531,576 |
| Sep 15, 2025 | 87.35 | 88.64 | 87.12 | 87.65 | 87.65 | 0.72% | 477,877 |
| Sep 12, 2025 | 83.06 | 87.85 | 82.59 | 87.02 | 87.02 | 3.46% | 1,953,137 |
| Sep 11, 2025 | 81.74 | 84.80 | 81.48 | 84.11 | 84.11 | 3.57% | 169,096 |
| Sep 10, 2025 | 82.95 | 83.65 | 80.61 | 81.21 | 81.21 | -1.84% | 195,187 |
| Sep 9, 2025 | 81.41 | 83.70 | 81.41 | 82.73 | 82.73 | 2.04% | 193,767 |
| Sep 8, 2025 | 80.05 | 81.29 | 79.97 | 81.08 | 81.08 | 2.95% | 239,221 |
| Sep 5, 2025 | 79.01 | 79.70 | 77.68 | 78.75 | 78.75 | 0.70% | 247,857 |
| Sep 4, 2025 | 77.00 | 78.66 | 76.36 | 78.20 | 78.20 | 1.92% | 291,242 |
| Sep 3, 2025 | 78.44 | 78.44 | 75.75 | 76.73 | 76.73 | -2.20% | 589,147 |
| Sep 2, 2025 | 79.92 | 80.86 | 77.16 | 78.46 | 78.46 | -5.14% | 598,952 |
| Aug 29, 2025 | 86.58 | 87.00 | 82.28 | 82.71 | 82.71 | -5.82% | 405,726 |
| Aug 28, 2025 | 87.82 | 89.62 | 87.50 | 87.82 | 87.82 | 1.06% | 355,471 |
| Aug 27, 2025 | 85.55 | 88.63 | 85.02 | 86.90 | 86.90 | 2.44% | 333,854 |
| Aug 26, 2025 | 82.39 | 84.98 | 82.39 | 84.83 | 84.83 | 2.72% | 172,417 |
| Aug 25, 2025 | 81.91 | 83.80 | 81.90 | 82.58 | 82.58 | 0.08% | 159,165 |
| Aug 22, 2025 | 81.40 | 84.58 | 81.32 | 82.51 | 82.51 | 0.94% | 176,471 |
| Aug 21, 2025 | 81.00 | 82.77 | 80.70 | 81.74 | 81.74 | -0.83% | 244,315 |
| Aug 20, 2025 | 83.55 | 83.55 | 80.63 | 82.42 | 82.42 | -1.13% | 303,575 |
| Aug 19, 2025 | 85.15 | 85.15 | 83.23 | 83.36 | 83.36 | -2.51% | 233,170 |