Camtek Ltd. (CAMT)
NASDAQ: CAMT · Real-Time Price · USD
58.18
-0.82 (-1.39%)
Mar 31, 2025, 3:39 PM EDT - Market open
Camtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 57.23 | 58.44 | 56.49 | 58.06 | - | -1.59% | 396,430 |
| 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 |
| Mar 26, 2025 | 66.09 | 66.48 | 63.88 | 64.62 | 64.62 | -3.19% | 300,044 |
| Mar 25, 2025 | 68.25 | 68.28 | 66.52 | 66.75 | 66.75 | -2.57% | 181,637 |
| Mar 24, 2025 | 67.31 | 69.00 | 67.31 | 68.51 | 68.51 | 3.72% | 304,022 |
| Mar 21, 2025 | 66.70 | 66.71 | 65.46 | 66.05 | 66.05 | -2.61% | 300,605 |
| Mar 20, 2025 | 63.73 | 68.22 | 63.57 | 67.82 | 67.82 | 4.87% | 572,736 |
| Mar 19, 2025 | 62.92 | 65.99 | 62.13 | 64.67 | 64.67 | 3.05% | 794,076 |
| Mar 18, 2025 | 65.15 | 65.20 | 62.65 | 62.76 | 62.76 | -4.89% | 358,152 |
| Mar 17, 2025 | 65.45 | 66.85 | 64.46 | 65.98 | 65.98 | 0.14% | 254,354 |
| Mar 14, 2025 | 64.54 | 66.00 | 64.54 | 65.89 | 65.89 | 3.78% | 304,199 |
| Mar 13, 2025 | 63.79 | 64.69 | 62.74 | 63.49 | 63.49 | -1.17% | 302,843 |
| Mar 12, 2025 | 65.11 | 65.58 | 63.63 | 64.24 | 64.24 | 1.34% | 888,671 |
| Mar 11, 2025 | 63.82 | 65.59 | 62.51 | 63.39 | 63.39 | 0.30% | 729,892 |
| Mar 10, 2025 | 66.50 | 66.88 | 62.44 | 63.20 | 63.20 | -8.14% | 588,281 |
| Mar 7, 2025 | 67.92 | 69.18 | 65.52 | 68.80 | 68.80 | 1.42% | 379,815 |
| Mar 6, 2025 | 68.24 | 70.00 | 65.85 | 67.84 | 67.84 | -4.56% | 739,129 |
| Mar 5, 2025 | 70.62 | 71.44 | 68.60 | 71.08 | 71.08 | 1.14% | 696,232 |
| Mar 4, 2025 | 68.16 | 71.35 | 67.00 | 70.28 | 70.28 | 1.96% | 652,293 |
| Mar 3, 2025 | 75.30 | 75.30 | 68.40 | 68.93 | 68.93 | -7.50% | 547,048 |
| Feb 28, 2025 | 73.53 | 75.74 | 71.28 | 74.52 | 74.52 | -0.37% | 468,298 |
| Feb 27, 2025 | 80.01 | 80.20 | 74.53 | 74.80 | 74.80 | -5.53% | 333,094 |
| Feb 26, 2025 | 77.10 | 81.35 | 77.10 | 79.18 | 79.18 | 2.99% | 458,647 |
| Feb 25, 2025 | 77.88 | 78.58 | 75.68 | 76.88 | 76.88 | -1.94% | 354,341 |
| Feb 24, 2025 | 77.06 | 79.88 | 76.62 | 78.40 | 78.40 | 2.63% | 507,247 |
| Feb 21, 2025 | 80.94 | 80.94 | 74.30 | 76.39 | 76.39 | -4.38% | 688,952 |
| Feb 20, 2025 | 83.20 | 84.40 | 79.73 | 79.89 | 79.89 | -3.72% | 530,199 |
| Feb 19, 2025 | 85.09 | 85.74 | 81.84 | 82.98 | 82.98 | -2.38% | 771,632 |
| Feb 18, 2025 | 87.92 | 89.35 | 84.74 | 85.00 | 85.00 | -2.10% | 673,852 |
| Feb 14, 2025 | 89.05 | 89.41 | 83.22 | 86.82 | 86.82 | -1.89% | 370,908 |
| Feb 13, 2025 | 88.72 | 90.50 | 86.01 | 88.49 | 88.49 | 1.62% | 650,235 |
| Feb 12, 2025 | 88.00 | 89.62 | 84.17 | 87.08 | 87.08 | -0.37% | 904,305 |
| Feb 11, 2025 | 89.21 | 90.03 | 86.56 | 87.40 | 87.40 | -1.52% | 776,621 |
| Feb 10, 2025 | 88.00 | 89.34 | 85.71 | 88.75 | 88.75 | 2.82% | 561,728 |
| Feb 7, 2025 | 90.62 | 91.97 | 82.21 | 86.32 | 86.32 | -5.46% | 984,365 |
| Feb 6, 2025 | 93.26 | 94.70 | 90.83 | 91.31 | 91.31 | -2.38% | 283,402 |
| Feb 5, 2025 | 88.66 | 93.98 | 88.28 | 93.54 | 93.54 | 6.05% | 370,247 |
| Feb 4, 2025 | 90.12 | 91.00 | 86.93 | 88.20 | 88.20 | -1.18% | 429,084 |
| Feb 3, 2025 | 89.97 | 92.15 | 88.26 | 89.25 | 89.25 | -5.60% | 627,368 |
| Jan 31, 2025 | 92.11 | 96.23 | 91.19 | 94.54 | 94.54 | 3.95% | 643,339 |
| Jan 30, 2025 | 88.40 | 91.39 | 87.27 | 90.95 | 90.95 | 3.39% | 609,913 |
| Jan 29, 2025 | 88.46 | 88.78 | 85.85 | 87.97 | 87.97 | 1.88% | 822,646 |
| Jan 28, 2025 | 84.62 | 88.10 | 82.61 | 86.35 | 86.35 | 0.98% | 633,528 |
| Jan 27, 2025 | 89.36 | 92.11 | 84.28 | 85.51 | 85.51 | -15.13% | 1,654,820 |
| Jan 24, 2025 | 105.80 | 105.80 | 98.51 | 100.75 | 100.75 | -3.73% | 514,265 |
| Jan 23, 2025 | 103.52 | 104.90 | 101.68 | 104.65 | 104.65 | -1.35% | 498,650 |
| Jan 22, 2025 | 108.25 | 110.73 | 105.58 | 106.08 | 106.08 | -0.99% | 795,770 |
| Jan 21, 2025 | 104.93 | 109.34 | 103.91 | 107.14 | 107.14 | 3.40% | 1,091,031 |
| Jan 17, 2025 | 102.00 | 103.78 | 99.38 | 103.62 | 103.62 | 4.73% | 922,048 |