Camtek Ltd. (CAMT)
NASDAQ: CAMT · Real-Time Price · USD
63.97
+3.78 (6.28%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Camtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |