Camtek Ltd. - CAMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	93.75	94.24	94.24	94.98	92.5	207,400
July 23, 2025	93.07	93.04	93.04	95.37	92.95	295,825
July 22, 2025	93.77	92.33	92.33	94.29	91.56	311,151
July 21, 2025	92.57	94.29	94.29	97.8	92.57	658,375
July 18, 2025	92.31	92.51	92.51	92.7	91.54	142,100
July 17, 2025	92.2	91.93	91.93	92.74	88.5	378,868
July 16, 2025	90.83	91.01	91.01	91.11	86.7	479,922
July 15, 2025	92.22	90.95	90.95	93.22	89.75	415,900
July 14, 2025	87.78	87.95	87.95	89.08	84.5	497,200
July 11, 2025	88.1	89.4	89.4	89.45	87.25	184,659
July 10, 2025	91.5	89.46	89.46	91.76	89.16	214,942
July 09, 2025	88.59	90.14	90.14	91.16	88.41	254,700
July 08, 2025	88.57	88.33	88.33	89.84	87.43	270,800
July 07, 2025	89.67	89	89	90.4	88.38	339,963
July 03, 2025	89.92	88.92	88.92	90.37	88.03	491,428

Camtek Ltd. (CAMT) NASDAQ