Camtek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	89.92	90.37	88.03	88.92	88.92	1.60%	491,332
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
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