Camtek Ltd. (CAMT)
NASDAQ: CAMT · Real-Time Price · USD
101.71
-1.40 (-1.36%)
Dec 18, 2025, 4:00 PM EST - Market closed
Camtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 95.85 | 97.80 | 94.91 | 95.88 | 95.88 | -0.32% | 308,573 |
| Nov 14, 2025 | 97.74 | 100.71 | 95.61 | 96.19 | 96.19 | -3.39% | 522,206 |
| Nov 13, 2025 | 101.83 | 102.70 | 97.77 | 99.57 | 99.57 | -3.39% | 510,778 |
| Nov 12, 2025 | 105.35 | 105.70 | 101.08 | 103.06 | 103.06 | -1.00% | 557,715 |
| Nov 11, 2025 | 110.50 | 110.86 | 102.71 | 104.10 | 104.10 | -6.38% | 824,423 |
| Nov 10, 2025 | 109.00 | 112.45 | 108.00 | 111.20 | 111.20 | -6.65% | 1,121,039 |
| Nov 7, 2025 | 117.50 | 119.25 | 112.47 | 119.12 | 119.12 | -0.94% | 533,562 |
| Nov 6, 2025 | 118.36 | 121.36 | 116.54 | 120.25 | 120.25 | -2.82% | 573,916 |
| Nov 5, 2025 | 117.56 | 125.53 | 117.56 | 123.74 | 123.74 | 5.35% | 202,779 |
| Nov 4, 2025 | 119.73 | 122.13 | 116.86 | 117.46 | 117.46 | -4.84% | 301,231 |
| Nov 3, 2025 | 124.17 | 125.53 | 121.63 | 123.44 | 123.44 | -0.31% | 373,989 |
| Oct 31, 2025 | 124.22 | 127.67 | 122.01 | 123.82 | 123.82 | -0.17% | 325,691 |
| Oct 30, 2025 | 126.00 | 127.86 | 123.37 | 124.03 | 124.03 | -3.28% | 342,143 |
| Oct 29, 2025 | 123.74 | 129.41 | 123.74 | 128.23 | 128.23 | 8.22% | 1,061,658 |
| Oct 28, 2025 | 119.48 | 119.48 | 116.16 | 118.49 | 118.49 | -1.71% | 384,391 |
| 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 |