Camtek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	150.47	156.63	147.57	151.31	151.31	-2.84%	592,792
May 18, 2026	168.90	169.99	151.91	155.74	155.74	-7.49%	1,035,400
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
Apr 15, 2026	179.40	180.46	172.01	179.55	179.55	-0.66%	205,556
Apr 14, 2026	183.62	183.62	178.35	180.74	180.74	3.32%	261,288
Apr 13, 2026	173.28	175.84	171.71	174.93	174.93	0.23%	194,409
Apr 10, 2026	178.20	179.39	172.50	174.53	174.53	-1.12%	354,697
Apr 9, 2026	172.05	177.66	171.66	176.51	176.51	3.77%	300,285
Apr 8, 2026	172.55	177.31	164.59	170.09	170.09	6.83%	329,039
Apr 7, 2026	159.54	161.47	154.23	159.22	159.22	0.06%	244,599
Apr 6, 2026	157.97	161.00	157.97	159.12	159.12	0.88%	113,290
Apr 2, 2026	150.22	160.06	149.02	157.73	157.73	-0.61%	253,410
Apr 1, 2026	154.74	159.42	152.99	158.70	158.70	4.68%	516,973
Mar 31, 2026	148.55	151.91	140.67	151.61	151.61	4.95%	1,303,271
Mar 30, 2026	157.36	157.36	142.27	144.46	144.46	-5.78%	392,520
Mar 27, 2026	155.74	158.32	150.28	153.33	153.33	-4.08%	536,114
Mar 26, 2026	171.28	171.41	158.91	159.86	159.86	-8.69%	404,255
Mar 25, 2026	179.42	180.56	172.76	175.08	175.08	-2.35%	593,083
Mar 24, 2026	168.08	180.34	167.40	179.30	179.30	4.07%	473,789
Mar 23, 2026	169.15	180.83	167.39	172.29	172.29	3.82%	735,164
Mar 20, 2026	174.65	176.00	162.47	165.95	165.95	-3.66%	450,418
Mar 19, 2026	160.49	173.28	157.20	172.25	172.25	3.33%	421,176
Mar 18, 2026	162.29	168.52	160.40	166.70	166.70	3.93%	332,782
Mar 17, 2026	153.18	161.12	151.08	160.39	160.39	5.30%	423,150
Mar 16, 2026	152.56	154.66	150.50	152.31	152.31	2.24%	337,535
Mar 13, 2026	156.75	158.05	148.36	148.98	148.98	-2.34%	434,982
Mar 12, 2026	159.81	159.81	150.78	152.55	152.55	-5.45%	350,035
Mar 11, 2026	156.96	163.97	156.28	161.35	161.35	3.24%	644,970
Mar 10, 2026	156.92	160.58	155.77	156.28	156.28	0.67%	239,977