Camtek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	98.77	100.14	97.83	98.35	98.35	0.11%	256,330
Jul 29, 2025	100.49	101.73	97.92	98.24	98.24	-0.70%	441,256
Jul 28, 2025	97.27	100.70	97.27	98.93	98.93	3.26%	490,941
Jul 25, 2025	94.71	96.34	94.17	95.81	95.81	1.67%	243,024
Jul 24, 2025	93.75	94.98	92.50	94.24	94.24	1.29%	207,396
Jul 23, 2025	93.07	95.37	92.95	93.04	93.04	0.77%	295,825
Jul 22, 2025	93.77	94.29	91.56	92.33	92.33	-2.08%	311,151
Jul 21, 2025	92.57	97.80	92.57	94.29	94.29	1.92%	658,375
Jul 18, 2025	92.31	92.70	91.54	92.51	92.51	0.63%	142,074
Jul 17, 2025	92.20	92.74	88.50	91.93	91.93	1.01%	378,868
Jul 16, 2025	90.83	91.11	86.70	91.01	91.01	0.07%	479,922
Jul 15, 2025	92.22	93.22	89.76	90.95	90.95	3.41%	415,873
Jul 14, 2025	87.78	89.08	84.50	87.95	87.95	-1.62%	497,189
Jul 11, 2025	88.10	89.45	87.25	89.40	89.40	-0.07%	184,659
Jul 10, 2025	91.50	91.76	89.16	89.46	89.46	-0.75%	214,942
Jul 9, 2025	88.59	91.16	88.41	90.14	90.14	2.05%	254,656
Jul 8, 2025	88.57	89.84	87.43	88.33	88.33	-0.75%	270,781
Jul 7, 2025	89.67	90.40	88.38	89.00	89.00	0.09%	339,963
Jul 3, 2025	89.92	90.37	88.03	88.92	88.92	1.60%	491,428
Jul 2, 2025	84.23	88.37	83.50	87.52	87.52	6.68%	807,505
Jul 1, 2025	83.83	83.93	78.49	82.04	82.04	-2.98%	571,975
Jun 30, 2025	85.61	86.44	83.88	84.56	84.56	0.12%	447,728
Jun 27, 2025	83.37	85.39	82.50	84.46	84.46	0.43%	440,441
Jun 26, 2025	83.08	85.00	82.18	84.10	84.10	2.45%	548,381
Jun 25, 2025	82.87	85.07	80.21	82.09	82.09	0.66%	1,192,079
Jun 24, 2025	77.31	82.51	77.31	81.55	81.55	8.95%	1,461,930
Jun 23, 2025	74.28	75.90	73.06	74.85	74.85	1.22%	330,585
Jun 20, 2025	75.73	75.98	72.54	73.95	73.95	-1.37%	215,498
Jun 18, 2025	74.82	76.13	74.38	74.98	74.98	0.92%	192,666
Jun 17, 2025	74.56	75.52	73.65	74.30	74.30	-1.42%	203,771
Jun 16, 2025	72.93	76.87	72.93	75.37	75.37	7.17%	364,955
Jun 13, 2025	71.00	72.23	70.07	70.33	70.33	-4.23%	542,759
Jun 12, 2025	74.19	74.74	73.40	73.44	73.44	-3.22%	217,247
Jun 11, 2025	77.19	77.39	75.41	75.88	75.88	0.25%	273,162
Jun 10, 2025	75.71	76.57	75.13	75.69	75.69	1.68%	259,489
Jun 9, 2025	75.00	76.20	74.41	74.44	74.44	1.29%	283,348
Jun 6, 2025	73.05	74.43	72.18	73.49	73.49	1.84%	181,575
Jun 5, 2025	74.50	75.09	71.69	72.16	72.16	-0.74%	283,156
Jun 4, 2025	68.63	74.00	68.63	72.70	72.70	6.85%	537,129
Jun 3, 2025	66.31	68.28	65.57	68.04	68.04	1.84%	402,780
Jun 2, 2025	66.29	67.06	64.90	66.81	66.81	0.41%	335,933
May 30, 2025	68.16	68.74	65.41	66.54	66.54	-3.61%	190,764
May 29, 2025	69.32	70.22	67.21	69.03	69.03	5.74%	407,524
May 28, 2025	66.47	66.75	65.09	65.28	65.28	-1.12%	258,556
May 27, 2025	66.00	67.07	65.71	66.02	66.02	1.58%	351,876
May 23, 2025	63.62	65.22	62.88	64.99	64.99	-0.02%	287,457
May 22, 2025	64.29	66.53	64.29	65.00	65.00	0.45%	189,202
May 21, 2025	65.12	66.00	64.20	64.71	64.71	-1.63%	330,063
May 20, 2025	65.11	65.85	64.29	65.78	65.78	0.74%	352,910
May 19, 2025	64.71	65.94	64.71	65.30	65.30	-0.98%	207,202