Camtek Ltd. (CAMT)
NASDAQ: CAMT · Real-Time Price · USD
129.70
-1.69 (-1.28%)
At close: Oct 16, 2026, 4:00 PM EDT
129.47
-0.22 (-0.17%)
After-hours: Oct 16, 2026, 7:30 PM EDT
Camtek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 128.00 | 130.34 | 124.28 | 129.70 | 129.70 | -1.28% | 726,696 |
| Oct 15, 2026 | 129.10 | 131.96 | 121.80 | 131.38 | 131.38 | -3.20% | 991,129 |
| Oct 14, 2026 | 147.97 | 148.13 | 129.95 | 135.72 | 135.72 | -4.94% | 1,745,394 |
| Oct 13, 2026 | 142.40 | 145.13 | 134.60 | 142.78 | 142.78 | -3.29% | 685,362 |
| Oct 12, 2026 | 152.41 | 153.07 | 147.04 | 147.63 | 147.63 | -3.39% | 506,717 |
| Oct 9, 2026 | 152.42 | 156.65 | 149.68 | 152.81 | 152.81 | 1.53% | 245,482 |
| Oct 8, 2026 | 149.62 | 152.09 | 145.02 | 150.50 | 150.50 | -1.12% | 382,867 |
| Oct 7, 2026 | 150.29 | 152.98 | 148.00 | 152.20 | 152.20 | -1.52% | 288,821 |
| Oct 6, 2026 | 162.30 | 164.44 | 153.39 | 154.55 | 154.55 | -4.63% | 342,844 |
| Oct 5, 2026 | 162.80 | 168.80 | 161.70 | 162.05 | 162.05 | -1.90% | 636,441 |
| Oct 2, 2026 | 158.21 | 166.00 | 157.72 | 165.19 | 165.19 | 7.41% | 559,524 |
| Oct 1, 2026 | 156.55 | 157.87 | 150.28 | 153.79 | 153.79 | -0.94% | 353,458 |
| Sep 30, 2026 | 157.87 | 158.52 | 153.07 | 155.25 | 155.25 | 1.59% | 397,602 |
| Sep 29, 2026 | 151.02 | 154.46 | 148.19 | 152.82 | 152.82 | 7.16% | 357,937 |
| Sep 28, 2026 | 144.50 | 145.46 | 139.23 | 142.61 | 142.61 | -3.02% | 288,045 |
| Sep 25, 2026 | 146.65 | 147.79 | 143.51 | 147.05 | 147.05 | 1.33% | 259,709 |
| Sep 24, 2026 | 144.02 | 147.15 | 142.68 | 145.12 | 145.12 | -1.32% | 367,392 |
| Sep 23, 2026 | 149.40 | 149.78 | 142.70 | 147.06 | 147.06 | -2.84% | 486,967 |
| Sep 22, 2026 | 146.63 | 152.71 | 146.09 | 151.36 | 151.36 | 1.16% | 328,360 |
| Sep 21, 2026 | 152.02 | 152.02 | 148.42 | 149.63 | 149.63 | 0.34% | 199,127 |
| Sep 18, 2026 | 146.22 | 149.53 | 143.98 | 149.12 | 149.12 | 3.40% | 177,272 |
| Sep 17, 2026 | 144.31 | 146.49 | 141.99 | 144.21 | 144.21 | 4.06% | 291,644 |
| Sep 16, 2026 | 135.36 | 139.97 | 135.08 | 138.59 | 138.59 | 2.92% | 623,130 |
| Sep 15, 2026 | 135.25 | 135.82 | 131.39 | 134.66 | 134.66 | 0.61% | 342,376 |
| Sep 14, 2026 | 136.94 | 138.88 | 132.90 | 133.84 | 133.84 | -9.55% | 646,526 |
| Sep 11, 2026 | 147.23 | 149.21 | 145.97 | 147.97 | 147.97 | 2.58% | 228,826 |
| Sep 10, 2026 | 143.68 | 146.63 | 141.20 | 144.25 | 144.25 | -2.97% | 303,807 |
| Sep 9, 2026 | 146.88 | 150.77 | 145.38 | 148.66 | 148.66 | 1.12% | 655,930 |
| Sep 8, 2026 | 149.00 | 150.98 | 146.03 | 147.01 | 147.01 | 0.89% | 273,643 |
| Sep 4, 2026 | 141.51 | 147.92 | 140.50 | 145.72 | 145.72 | 4.91% | 304,546 |
| Sep 3, 2026 | 128.82 | 139.40 | 127.99 | 138.90 | 138.90 | 5.30% | 613,480 |
| Sep 2, 2026 | 130.44 | 132.84 | 127.82 | 131.91 | 131.91 | 2.94% | 541,188 |
| Sep 1, 2026 | 130.95 | 131.26 | 126.09 | 128.14 | 128.14 | -4.37% | 311,704 |
| Aug 31, 2026 | 135.21 | 136.35 | 132.12 | 134.00 | 134.00 | -1.16% | 332,971 |
| Aug 28, 2026 | 142.44 | 142.44 | 135.39 | 135.57 | 135.57 | -6.38% | 232,102 |
| Aug 27, 2026 | 150.00 | 150.40 | 142.99 | 144.81 | 144.81 | 1.09% | 254,123 |
| Aug 26, 2026 | 146.64 | 148.20 | 141.86 | 143.25 | 143.25 | -2.33% | 227,571 |
| Aug 25, 2026 | 146.20 | 147.28 | 143.70 | 146.66 | 146.66 | 3.04% | 242,018 |
| Aug 24, 2026 | 144.00 | 144.19 | 137.33 | 142.33 | 142.33 | -3.05% | 434,576 |
| Aug 21, 2026 | 150.11 | 150.11 | 143.74 | 146.81 | 146.81 | -1.14% | 244,039 |
| Aug 20, 2026 | 153.08 | 154.32 | 147.70 | 148.51 | 148.51 | -1.42% | 278,215 |
| Aug 19, 2026 | 157.37 | 158.33 | 147.50 | 150.66 | 150.66 | -3.33% | 503,752 |
| Aug 18, 2026 | 163.12 | 164.58 | 153.95 | 155.84 | 155.84 | -9.29% | 299,602 |
| Aug 17, 2026 | 168.80 | 178.02 | 167.95 | 171.80 | 171.80 | 3.88% | 337,884 |
| Aug 14, 2026 | 172.81 | 172.81 | 160.84 | 165.38 | 165.38 | -4.30% | 468,365 |
| Aug 13, 2026 | 170.52 | 176.00 | 170.52 | 172.81 | 172.81 | -0.80% | 411,189 |
| Aug 12, 2026 | 172.73 | 177.56 | 171.98 | 174.20 | 174.20 | 5.95% | 750,959 |
| Aug 11, 2026 | 163.44 | 164.93 | 157.53 | 164.41 | 164.41 | 3.99% | 417,233 |
| Aug 10, 2026 | 169.94 | 170.18 | 147.75 | 158.10 | 158.10 | 1.77% | 1,055,462 |
| Aug 7, 2026 | 157.78 | 158.86 | 151.49 | 155.35 | 155.35 | 3.80% | 441,927 |