Camtek Ltd. (CAMT)
NASDAQ: CAMT
· Real-Time Price · USD
87.13
-1.00 (-1.13%)
At close: Aug 14, 2025, 3:59 PM
86.46
-0.77%
After-hours: Aug 14, 2025, 06:32 PM EDT
CAMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 87.62 | 88.35 | 86.42 | 87.05 | 87.05 | -1.23% | 336,149 |
| Aug 13, 2025 | 86.82 | 88.81 | 86.26 | 88.13 | 88.13 | 1.85% | 282,600 |
| Aug 12, 2025 | 85.33 | 87.13 | 84.55 | 86.53 | 86.53 | 2.09% | 204,000 |
| Aug 11, 2025 | 84.30 | 86.69 | 84.18 | 84.76 | 84.76 | 1.95% | 335,600 |
| Aug 8, 2025 | 82.86 | 84.47 | 80.28 | 83.14 | 83.14 | 1.87% | 279,581 |
| Aug 7, 2025 | 82.50 | 83.22 | 81.12 | 81.61 | 81.61 | 0.27% | 248,600 |
| Aug 6, 2025 | 86.30 | 86.43 | 80.47 | 81.39 | 81.39 | -7.88% | 965,800 |
| Aug 5, 2025 | 89.99 | 94.16 | 87.00 | 88.35 | 88.35 | -8.70% | 1,144,431 |
| Aug 4, 2025 | 96.38 | 98.87 | 95.62 | 96.77 | 96.77 | 1.33% | 432,477 |
| Aug 1, 2025 | 90.83 | 96.00 | 90.26 | 95.50 | 95.50 | 1.43% | 488,714 |
| Jul 31, 2025 | 97.20 | 98.68 | 93.96 | 94.15 | 94.15 | -4.27% | 554,795 |
| Jul 30, 2025 | 98.77 | 100.14 | 97.83 | 98.35 | 98.35 | 0.11% | 256,330 |
| Jul 29, 2025 | 100.49 | 101.73 | 97.92 | 98.24 | 98.24 | -0.70% | 441,300 |
| Jul 28, 2025 | 97.27 | 100.70 | 97.27 | 98.93 | 98.93 | 3.26% | 490,941 |
| Jul 25, 2025 | 94.71 | 96.34 | 94.17 | 95.81 | 95.81 | 1.67% | 243,024 |
| Jul 24, 2025 | 93.75 | 94.98 | 92.50 | 94.24 | 94.24 | 1.29% | 207,400 |
| Jul 23, 2025 | 93.07 | 95.37 | 92.95 | 93.04 | 93.04 | 0.77% | 295,825 |
| Jul 22, 2025 | 93.77 | 94.29 | 91.56 | 92.33 | 92.33 | -2.08% | 311,151 |
| Jul 21, 2025 | 92.57 | 97.80 | 92.57 | 94.29 | 94.29 | 1.92% | 658,375 |
| Jul 18, 2025 | 92.31 | 92.70 | 91.54 | 92.51 | 92.51 | 0.63% | 142,100 |