Camtek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	158.69	159.96	153.18	153.72	153.72	-8.53%	430,473
Jun 25, 2026	179.53	179.53	165.02	168.06	168.06	0.70%	521,959
Jun 24, 2026	167.89	169.94	162.00	166.90	166.90	-1.47%	580,897
Jun 23, 2026	177.36	181.46	167.44	169.39	169.39	-13.45%	592,868
Jun 22, 2026	200.54	204.49	194.25	195.72	195.72	0.29%	428,157
Jun 18, 2026	189.36	195.88	188.00	195.16	195.16	9.55%	300,105
Jun 17, 2026	186.58	188.52	177.70	178.14	178.14	-2.25%	284,630
Jun 16, 2026	196.94	197.16	181.47	182.24	182.24	-7.84%	570,126
Jun 15, 2026	203.08	203.96	196.50	197.75	197.75	2.32%	557,076
Jun 12, 2026	184.80	196.99	182.30	193.27	193.27	4.95%	538,126
Jun 11, 2026	171.99	184.33	169.79	184.15	184.15	10.47%	373,811
Jun 10, 2026	164.61	176.83	163.96	166.69	166.69	-0.87%	349,787
Jun 9, 2026	173.38	178.20	158.30	168.15	168.15	-0.31%	370,733
Jun 8, 2026	172.40	175.70	167.37	168.67	168.67	2.72%	420,624
Jun 5, 2026	176.20	176.98	163.04	164.21	164.21	-9.36%	409,123
Jun 4, 2026	176.04	184.80	173.43	181.16	181.16	-1.25%	320,079
Jun 3, 2026	185.11	186.18	178.40	183.45	183.45	-2.17%	294,932
Jun 2, 2026	180.00	190.45	175.00	187.52	187.52	14.98%	1,361,671
Jun 1, 2026	168.00	169.77	162.55	163.09	163.09	-4.99%	901,564
May 29, 2026	176.03	176.68	169.19	171.66	171.66	-1.79%	302,938
May 28, 2026	172.01	175.15	168.64	174.78	174.78	3.04%	257,706
May 27, 2026	178.73	178.91	163.99	169.62	169.62	-2.92%	451,266
May 26, 2026	171.48	175.07	169.65	174.73	174.73	4.40%	370,211
May 22, 2026	162.00	167.49	160.15	167.37	167.37	4.22%	473,282
May 21, 2026	157.23	161.20	154.80	160.59	160.59	0.77%	263,860
May 20, 2026	155.99	160.00	153.06	159.37	159.37	5.33%	280,174
May 19, 2026	150.47	156.63	147.57	151.31	151.31	-2.84%	593,937
May 18, 2026	168.90	169.99	151.91	155.74	155.74	-7.49%	1,037,411
May 15, 2026	167.62	172.12	165.95	168.35	168.35	-1.76%	533,156
May 14, 2026	170.99	174.24	165.02	171.36	171.36	1.47%	511,390
May 13, 2026	177.32	178.05	163.31	168.88	168.88	-3.29%	968,641
May 12, 2026	192.36	192.92	168.07	174.63	174.63	-15.83%	1,401,439
May 11, 2026	206.03	215.99	205.30	207.46	207.46	0.93%	759,500
May 8, 2026	194.28	207.00	194.28	205.54	205.54	6.45%	321,255
May 7, 2026	199.90	201.21	188.94	193.08	193.08	-4.67%	228,140
May 6, 2026	203.74	205.22	198.31	202.54	202.54	2.71%	258,327
May 5, 2026	188.28	199.57	188.28	197.20	197.20	7.93%	514,833
May 4, 2026	185.50	186.62	178.90	182.71	182.71	-2.10%	328,339
May 1, 2026	188.52	196.50	185.01	186.62	186.62	-2.76%	353,242
Apr 30, 2026	190.75	192.16	185.45	191.92	191.92	2.18%	315,478
Apr 29, 2026	185.16	189.23	182.91	187.83	187.83	4.05%	471,231
Apr 28, 2026	184.75	190.84	178.34	180.52	180.52	-5.45%	476,126
Apr 27, 2026	201.15	201.15	188.66	190.92	190.92	-5.95%	433,255
Apr 24, 2026	199.30	210.20	198.71	203.00	203.00	3.63%	325,439
Apr 23, 2026	187.55	203.67	187.55	195.89	195.89	5.39%	509,622
Apr 22, 2026	191.82	192.26	183.16	185.88	185.88	-0.97%	223,118
Apr 21, 2026	185.29	193.30	185.20	187.71	187.71	1.67%	292,799
Apr 20, 2026	178.54	187.97	176.76	184.63	184.63	2.70%	342,679
Apr 17, 2026	180.57	185.41	175.58	179.78	179.78	-0.47%	592,835
Apr 16, 2026	181.29	182.81	176.21	180.63	180.63	0.60%	310,951