Camtek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	150.54	155.17	144.44	146.53	146.53	-5.85%	720,738
Jan 29, 2026	150.51	155.79	145.92	155.63	155.63	3.64%	363,612
Jan 28, 2026	152.13	153.43	146.68	150.17	150.17	1.62%	327,698
Jan 27, 2026	145.57	149.20	142.77	147.78	147.78	3.60%	455,726
Jan 26, 2026	144.39	146.74	142.48	142.64	142.64	-0.69%	331,619
Jan 23, 2026	142.11	144.00	138.40	143.63	143.63	0.60%	285,926
Jan 22, 2026	150.53	151.24	142.44	142.78	142.78	-2.43%	1,321,326
Jan 21, 2026	144.67	148.22	140.82	146.33	146.33	1.24%	1,269,465
Jan 20, 2026	143.18	149.54	142.87	144.54	144.54	-0.95%	502,493
Jan 16, 2026	146.55	150.99	145.61	145.93	145.93	1.07%	488,722
Jan 15, 2026	143.44	149.79	141.29	144.38	144.38	8.62%	1,048,474
Jan 14, 2026	135.28	135.93	132.14	132.92	132.92	-2.70%	390,044
Jan 13, 2026	148.69	150.00	135.53	136.61	136.61	-0.86%	969,576
Jan 12, 2026	130.50	141.38	130.50	137.80	137.80	4.66%	555,051
Jan 9, 2026	132.83	134.93	130.41	131.67	131.67	1.45%	231,825
Jan 8, 2026	131.75	131.89	125.29	129.79	129.79	-1.96%	444,125
Jan 7, 2026	132.90	134.59	130.49	132.38	132.38	-0.70%	319,042
Jan 6, 2026	125.19	134.88	125.19	133.31	133.31	7.61%	733,543
Jan 5, 2026	119.53	124.87	116.60	123.88	123.88	7.26%	636,637
Jan 2, 2026	110.55	116.81	110.55	115.50	115.50	8.61%	307,233
Dec 31, 2025	108.42	108.65	106.13	106.35	106.35	-2.08%	124,972
Dec 30, 2025	109.03	110.04	108.16	108.60	108.60	0.65%	195,276
Dec 29, 2025	107.54	109.56	106.21	107.90	107.90	-1.05%	122,523
Dec 26, 2025	109.71	110.33	108.60	109.05	109.05	-0.08%	148,046
Dec 24, 2025	109.10	109.91	108.45	109.14	109.14	0.32%	219,536
Dec 23, 2025	105.88	108.97	105.51	108.79	108.79	2.65%	280,838
Dec 22, 2025	106.45	106.84	104.80	105.98	105.98	1.86%	204,843
Dec 19, 2025	103.62	106.76	103.45	104.04	104.04	2.29%	352,669
Dec 18, 2025	106.66	107.47	101.39	101.71	101.71	-1.36%	436,527
Dec 17, 2025	110.73	111.10	102.09	103.11	103.11	-7.37%	688,825
Dec 16, 2025	109.91	112.70	109.34	111.31	111.31	1.79%	381,447
Dec 15, 2025	112.19	113.16	109.04	109.35	109.35	-2.32%	356,678
Dec 12, 2025	116.37	118.03	110.08	111.95	111.95	-5.30%	439,515
Dec 11, 2025	118.15	119.35	117.00	118.21	118.21	-2.40%	418,121
Dec 10, 2025	118.50	121.98	118.19	121.12	121.12	1.61%	463,075
Dec 9, 2025	116.73	119.81	116.57	119.20	119.20	0.36%	278,422
Dec 8, 2025	117.64	118.99	117.24	118.77	118.77	1.45%	346,227
Dec 5, 2025	119.84	120.19	116.30	117.07	117.07	-1.13%	315,460
Dec 4, 2025	114.26	118.94	113.38	118.41	118.41	1.27%	366,282
Dec 3, 2025	112.06	117.20	109.48	116.93	116.93	5.44%	842,072
Dec 2, 2025	108.15	113.56	108.15	110.90	110.90	5.22%	1,168,855
Dec 1, 2025	103.81	106.89	103.14	105.40	105.40	0.10%	243,602
Nov 28, 2025	104.26	105.49	103.47	105.30	105.30	0.99%	120,156
Nov 26, 2025	104.41	107.12	103.39	104.26	104.26	0.88%	504,417
Nov 25, 2025	99.20	103.67	98.98	103.35	103.35	2.17%	443,805
Nov 24, 2025	95.66	101.93	95.66	101.15	101.15	7.15%	615,515
Nov 21, 2025	93.50	95.43	91.91	94.40	94.40	-0.17%	551,974
Nov 20, 2025	103.35	104.34	94.50	94.56	94.56	-5.48%	701,877
Nov 19, 2025	94.89	101.11	94.89	100.04	100.04	5.57%	595,620
Nov 18, 2025	94.76	96.55	92.00	94.76	94.76	-1.17%	447,297