Camtek Ltd. (CAMT)
NASDAQ: CAMT
· Real-Time Price · USD
104.63
1.27 (1.23%)
At close: Sep 26, 2025, 3:59 PM
105.70
1.02%
After-hours: Sep 26, 2025, 06:56 PM EDT
CAMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 103.47 | 104.78 | 101.46 | 104.63 | 104.63 | 1.23% | 350,887 |
| Sep 25, 2025 | 101.76 | 104.25 | 99.91 | 103.36 | 103.36 | 0.84% | 600,600 |
| Sep 24, 2025 | 103.61 | 106.00 | 100.77 | 102.50 | 102.50 | -2.50% | 632,512 |
| Sep 23, 2025 | 102.18 | 106.69 | 102.18 | 105.13 | 105.13 | 2.43% | 1,146,225 |
| Sep 22, 2025 | 96.36 | 104.39 | 96.23 | 102.64 | 102.64 | 5.15% | 846,173 |
| Sep 19, 2025 | 102.00 | 102.00 | 97.49 | 97.61 | 97.61 | -3.50% | 340,200 |
| Sep 18, 2025 | 92.80 | 101.63 | 92.80 | 101.15 | 101.15 | 13.65% | 1,717,600 |
| Sep 17, 2025 | 86.35 | 89.08 | 85.60 | 89.00 | 89.00 | 3.68% | 629,534 |
| Sep 16, 2025 | 88.34 | 88.54 | 85.38 | 85.84 | 85.84 | -2.07% | 531,600 |
| Sep 15, 2025 | 87.35 | 88.64 | 87.12 | 87.65 | 87.65 | 0.72% | 477,877 |
| Sep 12, 2025 | 83.06 | 87.85 | 82.59 | 87.02 | 87.02 | 3.46% | 1,953,137 |
| Sep 11, 2025 | 81.74 | 84.80 | 81.48 | 84.11 | 84.11 | 3.57% | 169,096 |
| Sep 10, 2025 | 82.95 | 83.65 | 80.61 | 81.21 | 81.21 | -1.84% | 195,200 |
| Sep 9, 2025 | 81.41 | 83.70 | 81.41 | 82.73 | 82.73 | 2.04% | 193,800 |
| Sep 8, 2025 | 80.05 | 81.29 | 79.97 | 81.08 | 81.08 | 2.96% | 239,221 |
| Sep 5, 2025 | 79.01 | 79.70 | 77.68 | 78.75 | 78.75 | 0.70% | 247,900 |
| Sep 4, 2025 | 77.00 | 78.66 | 76.36 | 78.20 | 78.20 | 1.92% | 291,242 |
| Sep 3, 2025 | 78.44 | 78.44 | 75.75 | 76.73 | 76.73 | -2.20% | 651,256 |
| Sep 2, 2025 | 79.92 | 80.86 | 77.16 | 78.46 | 78.46 | -5.14% | 598,952 |
| Aug 29, 2025 | 86.58 | 87.00 | 82.28 | 82.71 | 82.71 | -5.82% | 405,726 |