Camtek Ltd. - CAMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	121.25	120.73	120.73	122.85	118.7	378,748
October 16, 2025	126.25	122.24	122.24	126.35	121.48	395,298
October 15, 2025	123.08	125.23	125.23	127.08	120.96	904,952
October 14, 2025	115.52	121.03	121.03	125.1	115.52	554,795
October 13, 2025	115.64	118.97	118.97	120.26	115.4	427,841
October 10, 2025	115.51	110.05	110.05	116.35	109.46	337,895
October 09, 2025	117	114.1	114.1	117	113.81	391,337
October 08, 2025	112.08	117.09	117.09	117.28	111.2	739,256
October 07, 2025	117.2	111.78	111.78	118	111.61	424,957
October 06, 2025	116.32	116.68	116.68	119.26	115.55	270,834
October 03, 2025	117.6	113.33	113.33	119.1	113.02	782,897
October 02, 2025	116.18	117.51	117.51	118.5	115.1	755,006
October 01, 2025	103.55	113.42	113.42	113.71	103.02	659,007
September 30, 2025	103.55	105.05	105.05	105.1	102.09	386,435
September 29, 2025	105.59	103.88	103.88	106.99	102.34	400,516
September 26, 2025	103.47	104.63	104.63	104.78	101.46	350,974
September 25, 2025	101.76	103.36	103.36	104.25	99.91	600,600
September 24, 2025	103.61	102.5	102.5	106	100.77	632,512
September 23, 2025	102.18	105.13	105.13	106.69	102.18	1.15M
September 22, 2025	96.36	102.64	102.64	104.39	96.23	846,173
September 19, 2025	102	97.61	97.61	102	97.49	340,200
September 18, 2025	92.8	101.15	101.15	101.63	92.8	1.72M
September 17, 2025	86.35	89	89	89.08	85.6	629,534
September 16, 2025	88.34	85.84	85.84	88.54	85.38	531,600
September 15, 2025	87.35	87.65	87.65	88.64	87.12	477,877
September 12, 2025	83.06	87.02	87.02	87.85	82.59	1.95M
September 11, 2025	81.74	84.11	84.11	84.8	81.48	169,096
September 10, 2025	82.95	81.21	81.21	83.65	80.61	195,200
September 09, 2025	81.41	82.73	82.73	83.7	81.41	189,402
September 08, 2025	80.05	81.08	81.08	81.29	79.97	239,221
September 05, 2025	79.01	78.75	78.75	79.7	77.68	247,900
September 04, 2025	77	78.2	78.2	78.66	76.36	291,242
September 03, 2025	78.44	76.73	76.73	78.44	75.75	651,256
September 02, 2025	79.92	78.46	78.46	80.86	77.16	598,952
August 29, 2025	86.58	82.71	82.71	87	82.28	405,726
August 28, 2025	87.82	87.82	87.82	89.62	87.5	355,500
August 27, 2025	85.55	86.9	86.9	88.63	85.02	333,900
August 26, 2025	82.39	84.83	84.83	84.98	82.39	172,417
August 25, 2025	81.91	82.58	82.58	83.8	81.9	159,200
August 22, 2025	81.4	82.51	82.51	84.58	81.32	176,471
August 21, 2025	81	81.74	81.74	82.77	80.7	244,315
August 20, 2025	83.55	82.42	82.42	83.55	80.63	303,600
August 19, 2025	85.15	83.36	83.36	85.15	83.23	233,200
August 18, 2025	83.77	85.51	85.51	85.57	83.65	194,237
August 15, 2025	86.46	83.94	83.94	86.46	82.9	336,400
August 14, 2025	87.62	87.05	87.05	88.35	86.42	336,351
August 13, 2025	86.82	88.13	88.13	88.81	86.26	282,600
August 12, 2025	85.33	86.53	86.53	87.13	84.55	204,000
August 11, 2025	84.3	84.76	84.76	86.69	84.18	335,600
August 08, 2025	82.86	83.14	83.14	84.47	80.28	279,581
August 07, 2025	82.5	81.61	81.61	83.22	81.12	248,600
August 06, 2025	86.3	81.39	81.39	86.43	80.47	965,800
August 05, 2025	89.99	88.35	88.35	94.16	87	1.14M
August 04, 2025	96.38	96.77	96.77	98.87	95.62	432,477
August 01, 2025	90.83	95.5	95.5	96	90.26	488,714
July 31, 2025	97.2	94.15	94.15	98.68	93.96	554,795
July 30, 2025	98.77	98.35	98.35	100.14	97.83	256,330
July 29, 2025	100.49	98.24	98.24	101.73	97.92	441,300
July 28, 2025	97.27	98.93	98.93	100.7	97.27	490,941
July 25, 2025	94.71	95.81	95.81	96.34	94.17	243,024

Camtek Ltd. (CAMT) NASDAQ