Camtek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	98.40	102.00	96.96	98.94	98.94	5.84%	828,320
Jan 15, 2025	91.89	95.10	91.27	93.48	93.48	4.42%	499,286
Jan 14, 2025	89.83	90.08	86.87	89.52	89.52	3.15%	436,151
Jan 13, 2025	86.35	87.32	82.15	86.79	86.79	-3.05%	453,917
Jan 10, 2025	91.14	91.14	86.75	89.52	89.52	-1.47%	293,018
Jan 8, 2025	90.44	91.23	88.37	90.86	90.86	-0.21%	542,071
Jan 7, 2025	90.55	92.92	88.77	91.05	91.05	2.88%	591,187
Jan 6, 2025	85.98	89.25	85.66	88.50	88.50	7.03%	608,333
Jan 3, 2025	81.15	83.38	80.85	82.69	82.69	2.28%	218,302
Jan 2, 2025	81.80	83.55	80.20	80.85	80.85	0.10%	215,416
Dec 31, 2024	80.72	82.45	80.62	80.77	80.77	0.30%	192,127
Dec 30, 2024	80.55	81.42	79.09	80.53	80.53	-2.34%	133,793
Dec 27, 2024	83.88	84.74	80.50	82.46	82.46	-1.47%	196,751
Dec 26, 2024	83.51	84.77	83.23	83.69	83.69	-0.30%	164,670
Dec 24, 2024	84.40	85.05	83.63	83.94	83.94	0.70%	174,821
Dec 23, 2024	83.17	84.08	82.22	83.36	83.36	0.01%	319,765
Dec 20, 2024	82.96	85.17	81.73	83.36	83.36	-1.52%	633,071
Dec 19, 2024	82.50	87.45	82.50	84.64	84.64	3.84%	1,652,353
Dec 18, 2024	77.64	86.56	77.60	81.51	81.51	6.30%	1,893,029
Dec 17, 2024	77.22	77.84	75.59	76.68	76.68	-0.75%	481,026
Dec 16, 2024	75.55	78.50	75.36	77.26	77.26	3.19%	431,196
Dec 13, 2024	75.27	75.91	72.98	74.87	74.87	1.49%	270,508
Dec 12, 2024	73.97	75.49	72.78	73.77	73.77	-1.27%	241,231
Dec 11, 2024	74.21	76.32	73.58	74.72	74.72	2.12%	452,305
Dec 10, 2024	79.03	79.04	72.41	73.17	73.17	-6.55%	495,907
Dec 9, 2024	73.15	79.35	72.99	78.30	78.30	7.67%	1,336,087
Dec 6, 2024	72.00	73.41	71.23	72.72	72.72	1.58%	291,770
Dec 5, 2024	75.36	75.36	70.87	71.59	71.59	-5.39%	423,816
Dec 4, 2024	77.13	77.13	75.44	75.67	75.67	-0.38%	220,776
Dec 3, 2024	74.60	76.15	74.58	75.96	75.96	0.66%	351,115
Dec 2, 2024	73.96	76.10	73.96	75.46	75.46	1.29%	362,814
Nov 29, 2024	73.85	76.42	73.85	74.50	74.50	3.63%	281,390
Nov 27, 2024	73.39	73.39	70.20	71.89	71.89	1.08%	605,014
Nov 26, 2024	72.78	74.35	69.83	71.12	71.12	-0.77%	476,519
Nov 25, 2024	74.74	74.83	71.01	71.67	71.67	-4.36%	572,254
Nov 22, 2024	75.21	77.20	74.42	74.94	74.94	-0.75%	296,320
Nov 21, 2024	75.77	76.80	74.70	75.51	75.51	0.45%	319,283
Nov 20, 2024	74.64	76.17	73.72	75.17	75.17	0.44%	283,484
Nov 19, 2024	74.12	75.00	73.05	74.84	74.84	-1.10%	398,601
Nov 18, 2024	73.60	75.78	72.97	75.67	75.67	2.16%	487,438
Nov 15, 2024	76.67	76.85	72.13	74.07	74.07	-5.91%	905,725
Nov 14, 2024	81.00	81.35	78.16	78.72	78.72	-1.49%	524,156
Nov 13, 2024	86.25	86.70	79.69	79.91	79.91	-5.72%	773,319
Nov 12, 2024	85.19	89.94	80.18	84.76	84.76	7.70%	1,575,326
Nov 11, 2024	81.95	82.13	78.58	78.70	78.70	-2.27%	755,703
Nov 8, 2024	80.88	81.83	79.53	80.53	80.53	-2.40%	325,965
Nov 7, 2024	80.35	83.04	79.36	82.51	82.51	4.51%	559,054
Nov 6, 2024	76.75	79.68	76.41	78.95	78.95	6.04%	668,307
Nov 5, 2024	74.41	76.08	74.26	74.45	74.45	0.17%	376,556
Nov 4, 2024	75.37	77.50	74.06	74.32	74.32	0.15%	409,120
Nov 1, 2024	79.97	79.97	72.69	74.21	74.21	-6.72%	1,044,942
Oct 31, 2024	81.63	81.63	78.28	79.56	79.56	-3.09%	277,687
Oct 30, 2024	81.43	82.49	80.04	82.10	82.10	-1.83%	273,793
Oct 29, 2024	79.10	84.97	78.69	83.63	83.63	5.65%	503,200
Oct 28, 2024	78.83	80.85	78.55	79.16	79.16	1.93%	329,644
Oct 25, 2024	77.59	79.63	77.39	77.66	77.66	0.09%	232,990
Oct 24, 2024	80.33	80.40	76.40	77.59	77.59	-1.71%	432,955
Oct 23, 2024	80.00	80.30	76.60	78.94	78.94	-2.06%	404,685
Oct 22, 2024	81.85	81.85	80.00	80.60	80.60	-1.83%	167,629
Oct 21, 2024	82.04	82.37	80.22	82.10	82.10	-0.87%	257,602
Oct 18, 2024	82.80	84.13	81.52	82.82	82.82	0.55%	342,072
Oct 17, 2024	84.70	85.75	82.26	82.37	82.37	0.92%	372,684
Oct 16, 2024	83.75	84.73	80.69	81.62	81.62	-1.29%	372,786
Oct 15, 2024	87.17	88.34	80.96	82.69	82.69	-5.62%	866,264
Oct 14, 2024	85.72	88.34	85.59	87.61	87.61	4.10%	498,192
Oct 11, 2024	78.31	84.61	78.31	84.16	84.16	6.22%	442,653
Oct 10, 2024	78.89	79.75	76.64	79.23	79.23	-1.39%	495,025
Oct 9, 2024	81.50	81.51	79.04	80.35	80.35	-1.22%	609,136
Oct 8, 2024	82.39	82.71	80.27	81.34	81.34	-0.72%	772,500
Oct 7, 2024	80.54	82.12	80.54	81.93	81.93	2.04%	440,126
Oct 4, 2024	81.00	81.29	78.86	80.29	80.29	1.20%	340,555
Oct 3, 2024	76.85	80.51	76.85	79.34	79.34	1.70%	307,723
Oct 2, 2024	77.34	79.66	75.66	78.01	78.01	1.75%	310,349
Oct 1, 2024	80.11	80.86	74.60	76.67	76.67	-3.99%	614,067
Sep 30, 2024	81.26	81.32	79.15	79.85	79.85	-3.41%	517,184
Sep 27, 2024	86.27	86.75	82.16	82.67	82.67	-3.76%	755,502
Sep 26, 2024	86.73	89.00	83.86	85.90	85.90	12.05%	1,612,116