Camtek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	73.05	74.43	72.18	73.49	73.49	1.84%	181,537
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
May 16, 2025	66.11	66.26	64.25	65.95	65.95	-0.85%	435,888
May 15, 2025	69.28	69.58	65.92	66.51	66.51	-4.75%	407,911
May 14, 2025	69.10	69.99	67.95	69.83	69.83	1.78%	385,814
May 13, 2025	68.68	69.19	64.40	68.61	68.61	-0.85%	1,495,524
May 12, 2025	70.54	71.23	67.84	69.20	69.20	3.95%	767,763
May 9, 2025	68.28	68.38	64.54	66.57	66.57	-3.48%	754,817
May 8, 2025	70.79	70.82	68.79	68.97	68.97	-0.89%	267,224
May 7, 2025	67.99	69.87	67.42	69.59	69.59	3.43%	249,800
May 6, 2025	66.25	68.49	65.78	67.28	67.28	0.48%	161,238
May 5, 2025	67.20	68.32	66.88	66.96	66.96	-2.35%	187,924
May 2, 2025	67.86	70.23	67.81	68.57	68.57	4.08%	250,334
May 1, 2025	66.25	68.01	64.50	65.88	65.88	0.83%	157,554
Apr 30, 2025	63.05	65.34	62.60	65.34	65.34	0.52%	145,320
Apr 29, 2025	65.95	66.43	64.89	65.00	65.00	-2.06%	233,638
Apr 28, 2025	65.98	66.51	63.68	66.37	66.37	-0.27%	306,253
Apr 25, 2025	65.87	68.11	65.25	66.55	66.55	-0.58%	440,127
Apr 24, 2025	65.10	67.43	64.62	66.94	66.94	4.64%	260,470
Apr 23, 2025	63.78	66.36	63.61	63.97	63.97	6.28%	452,201
Apr 22, 2025	60.27	61.02	59.09	60.19	60.19	2.68%	355,372
Apr 21, 2025	58.75	59.58	57.50	58.62	58.62	-2.90%	397,424
Apr 17, 2025	59.44	60.50	58.27	60.37	60.37	4.18%	334,121
Apr 16, 2025	57.62	58.46	56.09	57.95	57.95	-3.94%	233,748
Apr 15, 2025	60.15	60.96	59.40	60.33	60.33	0.30%	158,339
Apr 14, 2025	61.55	62.21	58.76	60.15	60.15	0.42%	263,173
Apr 11, 2025	57.42	60.33	56.24	59.90	59.90	4.32%	335,442
Apr 10, 2025	59.75	59.75	55.00	57.42	57.42	-8.00%	530,951
Apr 9, 2025	54.17	63.95	53.23	62.41	62.41	19.29%	1,095,190
Apr 8, 2025	57.74	57.84	50.96	52.32	52.32	-5.17%	524,922
Apr 7, 2025	50.72	59.00	49.85	55.17	55.17	9.12%	779,322
Apr 4, 2025	50.52	51.32	47.41	50.56	50.56	-4.08%	660,572
Apr 3, 2025	56.54	56.65	52.39	52.71	52.71	-12.40%	779,882
Apr 2, 2025	58.00	62.23	57.85	60.17	60.17	1.74%	426,216
Apr 1, 2025	58.45	59.65	57.31	59.14	59.14	0.87%	377,067
Mar 31, 2025	57.25	58.69	56.49	58.63	58.63	-0.63%	526,932
Mar 28, 2025	62.52	62.52	57.71	59.00	59.00	-6.30%	413,062
Mar 27, 2025	64.25	64.30	62.73	62.97	62.97	-2.55%	211,259