Camtek Ltd. (CAMT)
NASDAQ: CAMT
· Real-Time Price · USD
78.75
0.55 (0.70%)
At close: Sep 05, 2025, 3:59 PM
78.75
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
CAMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 79.01 | 79.70 | 77.68 | 78.75 | 78.75 | 0.70% | 247,852 |
| 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 |
| Aug 28, 2025 | 87.82 | 89.62 | 87.50 | 87.82 | 87.82 | 1.06% | 355,500 |
| Aug 27, 2025 | 85.55 | 88.63 | 85.02 | 86.90 | 86.90 | 2.44% | 333,900 |
| Aug 26, 2025 | 82.39 | 84.98 | 82.39 | 84.83 | 84.83 | 2.72% | 172,417 |
| Aug 25, 2025 | 81.91 | 83.80 | 81.90 | 82.58 | 82.58 | 0.08% | 159,200 |
| Aug 22, 2025 | 81.40 | 84.58 | 81.32 | 82.51 | 82.51 | 0.94% | 176,471 |
| Aug 21, 2025 | 81.00 | 82.77 | 80.70 | 81.74 | 81.74 | -0.83% | 244,315 |
| Aug 20, 2025 | 83.55 | 83.55 | 80.63 | 82.42 | 82.42 | -1.13% | 303,600 |
| Aug 19, 2025 | 85.15 | 85.15 | 83.23 | 83.36 | 83.36 | -2.51% | 233,200 |
| Aug 18, 2025 | 83.77 | 85.57 | 83.65 | 85.51 | 85.51 | 1.87% | 194,237 |
| Aug 15, 2025 | 86.46 | 86.46 | 82.90 | 83.94 | 83.94 | -3.57% | 336,400 |
| Aug 14, 2025 | 87.62 | 88.35 | 86.42 | 87.05 | 87.05 | -1.23% | 336,351 |
| 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 |