Camtek Ltd. (TLV:CAMT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 37,430
+1,120 (3.08%)
At close: Dec 4, 2025
Camtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37,780.00 | 37,800.00 | 36,600.00 | 37,430.00 | 37,430.00 | 3.08% | 125,031 |
| Dec 3, 2025 | 36,300.00 | 36,840.00 | 35,430.00 | 36,310.00 | 36,310.00 | 0.53% | 65,381 |
| Dec 2, 2025 | 34,560.00 | 36,120.00 | 34,230.00 | 36,120.00 | 36,120.00 | 5.92% | 118,356 |
| Dec 1, 2025 | 33,630.00 | 34,280.00 | 33,630.00 | 34,100.00 | 34,100.00 | -0.58% | 63,854 |
| Nov 30, 2025 | 34,400.00 | 34,490.00 | 34,100.00 | 34,300.00 | 34,300.00 | -0.29% | 20,458 |
| Nov 27, 2025 | 33,800.00 | 34,640.00 | 33,800.00 | 34,400.00 | 34,400.00 | 1.78% | 69,538 |
| Nov 26, 2025 | 33,950.00 | 34,360.00 | 33,800.00 | 33,800.00 | 33,800.00 | 2.99% | 44,834 |
| Nov 25, 2025 | 32,610.00 | 33,280.00 | 32,510.00 | 32,820.00 | 32,820.00 | 1.99% | 76,915 |
| Nov 24, 2025 | 31,340.00 | 32,560.00 | 30,930.00 | 32,180.00 | 32,180.00 | 3.64% | 105,920 |
| Nov 23, 2025 | 31,020.00 | 31,150.00 | 30,870.00 | 31,050.00 | 31,050.00 | -5.22% | 70,111 |
| Nov 20, 2025 | 33,530.00 | 34,010.00 | 32,760.00 | 32,760.00 | 32,760.00 | 0.03% | 102,346 |
| Nov 19, 2025 | 31,200.00 | 32,750.00 | 30,730.00 | 32,750.00 | 32,750.00 | 6.33% | 96,241 |
| Nov 18, 2025 | 31,220.00 | 31,600.00 | 30,450.00 | 30,800.00 | 30,800.00 | -2.04% | 91,510 |
| Nov 17, 2025 | 31,230.00 | 31,550.00 | 31,000.00 | 31,440.00 | 31,440.00 | 0.70% | 86,475 |
| Nov 16, 2025 | 31,290.00 | 31,600.00 | 31,050.00 | 31,220.00 | 31,220.00 | -4.73% | 54,022 |
| Nov 13, 2025 | 33,020.00 | 33,330.00 | 32,220.00 | 32,770.00 | 32,770.00 | -2.03% | 90,781 |
| Nov 12, 2025 | 33,700.00 | 34,080.00 | 33,100.00 | 33,450.00 | 33,450.00 | -3.60% | 145,237 |
| Nov 11, 2025 | 36,000.00 | 36,480.00 | 34,620.00 | 34,700.00 | 34,700.00 | -2.80% | 132,019 |
| Nov 10, 2025 | 38,580.00 | 38,900.00 | 34,520.00 | 35,700.00 | 35,700.00 | -5.95% | 246,989 |
| Nov 9, 2025 | 38,700.00 | 38,870.00 | 37,960.00 | 37,960.00 | 37,960.00 | -1.66% | 29,789 |
| Nov 6, 2025 | 40,240.00 | 40,940.00 | 38,030.00 | 38,600.00 | 38,600.00 | -1.51% | 294,649 |
| Nov 5, 2025 | 38,480.00 | 39,570.00 | 38,250.00 | 39,190.00 | 39,190.00 | -0.96% | 78,725 |
| Nov 4, 2025 | 39,980.00 | 39,980.00 | 38,710.00 | 39,570.00 | 39,570.00 | -0.83% | 81,919 |
| Nov 3, 2025 | 40,980.00 | 40,980.00 | 39,900.00 | 39,900.00 | 39,900.00 | -1.89% | 91,702 |
| Nov 2, 2025 | 40,700.00 | 41,380.00 | 40,540.00 | 40,670.00 | 40,670.00 | 0.74% | 38,949 |
| Oct 30, 2025 | 41,500.00 | 41,830.00 | 40,050.00 | 40,370.00 | 40,370.00 | -2.35% | 249,227 |
| Oct 29, 2025 | 39,000.00 | 41,340.00 | 38,980.00 | 41,340.00 | 41,340.00 | 9.08% | 122,147 |
| Oct 28, 2025 | 39,160.00 | 39,270.00 | 37,770.00 | 37,900.00 | 37,900.00 | -5.25% | 64,256 |
| Oct 27, 2025 | 39,750.00 | 40,740.00 | 39,750.00 | 40,000.00 | 40,000.00 | 0.86% | 137,933 |
| Oct 26, 2025 | 39,650.00 | 39,740.00 | 39,230.00 | 39,660.00 | 39,660.00 | 4.01% | 20,587 |
| Oct 23, 2025 | 38,420.00 | 39,020.00 | 37,890.00 | 38,130.00 | 38,130.00 | -1.35% | 75,868 |
| Oct 22, 2025 | 39,550.00 | 39,690.00 | 38,650.00 | 38,650.00 | 38,650.00 | -3.98% | 80,897 |
| Oct 21, 2025 | 40,580.00 | 40,650.00 | 39,830.00 | 40,250.00 | 40,250.00 | -0.10% | 50,573 |
| Oct 20, 2025 | 40,800.00 | 41,000.00 | 39,900.00 | 40,290.00 | 40,290.00 | 0.47% | 54,170 |
| Oct 19, 2025 | 40,000.00 | 40,130.00 | 39,750.00 | 40,100.00 | 40,100.00 | -1.47% | 38,249 |
| Oct 16, 2025 | 41,320.00 | 41,800.00 | 40,290.00 | 40,700.00 | 40,700.00 | -0.39% | 87,886 |
| Oct 15, 2025 | 39,900.00 | 40,880.00 | 39,740.00 | 40,860.00 | 40,860.00 | 12.81% | 185,937 |
| Oct 12, 2025 | 36,300.00 | 36,580.00 | 36,040.00 | 36,220.00 | 36,220.00 | -5.68% | 50,762 |
| Oct 9, 2025 | 38,390.00 | 38,450.00 | 37,840.00 | 38,400.00 | 38,400.00 | 3.50% | 65,844 |
| Oct 8, 2025 | 37,050.00 | 37,200.00 | 36,530.00 | 37,100.00 | 37,100.00 | -0.99% | 60,217 |
| Oct 5, 2025 | 37,700.00 | 37,700.00 | 36,860.00 | 37,470.00 | 37,470.00 | 8.33% | 112,609 |
| Sep 30, 2025 | 34,410.00 | 34,730.00 | 33,940.00 | 34,590.00 | 34,590.00 | -0.49% | 115,801 |
| Sep 29, 2025 | 35,100.00 | 35,520.00 | 34,510.00 | 34,760.00 | 34,760.00 | 0.03% | 126,546 |
| Sep 28, 2025 | 35,000.00 | 35,170.00 | 34,610.00 | 34,750.00 | 34,750.00 | 1.76% | 49,079 |
| Sep 25, 2025 | 34,500.00 | 34,840.00 | 33,590.00 | 34,150.00 | 34,150.00 | 6.85% | 213,982 |
| Sep 21, 2025 | 32,800.00 | 32,800.00 | 31,470.00 | 31,960.00 | 31,960.00 | -4.00% | 52,286 |
| Sep 18, 2025 | 29,900.00 | 33,290.00 | 29,880.00 | 33,290.00 | 33,290.00 | 13.31% | 243,442 |
| Sep 17, 2025 | 28,700.00 | 29,550.00 | 28,600.00 | 29,380.00 | 29,380.00 | 0.93% | 177,132 |
| Sep 16, 2025 | 29,250.00 | 29,600.00 | 29,010.00 | 29,110.00 | 29,110.00 | -1.32% | 53,921 |
| Sep 15, 2025 | 29,080.00 | 29,500.00 | 28,810.00 | 29,500.00 | 29,500.00 | 1.44% | 75,957 |
| Sep 14, 2025 | 28,950.00 | 29,080.00 | 28,770.00 | 29,080.00 | 29,080.00 | 5.21% | 51,557 |
| Sep 11, 2025 | 27,160.00 | 27,750.00 | 26,890.00 | 27,640.00 | 27,640.00 | 0.80% | 70,652 |
| Sep 10, 2025 | 27,800.00 | 28,240.00 | 27,350.00 | 27,420.00 | 27,420.00 | -1.37% | 64,898 |
| Sep 9, 2025 | 26,770.00 | 27,880.00 | 26,770.00 | 27,800.00 | 27,800.00 | 3.85% | 87,373 |
| Sep 8, 2025 | 26,480.00 | 27,070.00 | 26,400.00 | 26,770.00 | 26,770.00 | 1.86% | 85,606 |
| Sep 7, 2025 | 26,230.00 | 26,560.00 | 26,230.00 | 26,280.00 | 26,280.00 | 1.04% | 32,149 |
| Sep 4, 2025 | 25,850.00 | 26,110.00 | 25,690.00 | 26,010.00 | 26,010.00 | -0.65% | 103,433 |
| Sep 3, 2025 | 26,700.00 | 26,940.00 | 26,150.00 | 26,180.00 | 26,180.00 | -2.35% | 112,208 |
| Sep 2, 2025 | 27,860.00 | 27,930.00 | 26,810.00 | 26,810.00 | 26,810.00 | -4.01% | 103,489 |
| Sep 1, 2025 | 27,900.00 | 27,950.00 | 27,550.00 | 27,930.00 | 27,930.00 | 0.29% | 33,234 |
| Aug 31, 2025 | 27,770.00 | 27,950.00 | 27,730.00 | 27,850.00 | 27,850.00 | -5.59% | 59,167 |
| Aug 28, 2025 | 29,290.00 | 29,750.00 | 28,700.00 | 29,500.00 | 29,500.00 | 2.43% | 176,508 |
| Aug 27, 2025 | 28,300.00 | 28,800.00 | 28,300.00 | 28,800.00 | 28,800.00 | 2.67% | 58,835 |
| Aug 26, 2025 | 27,800.00 | 28,050.00 | 27,540.00 | 28,050.00 | 28,050.00 | -0.21% | 90,815 |
| Aug 25, 2025 | 27,830.00 | 28,240.00 | 27,610.00 | 28,110.00 | 28,110.00 | 1.01% | 42,277 |
| Aug 24, 2025 | 27,890.00 | 28,140.00 | 27,770.00 | 27,830.00 | 27,830.00 | -0.50% | 35,454 |
| Aug 21, 2025 | 27,930.00 | 28,160.00 | 27,500.00 | 27,970.00 | 27,970.00 | 0.72% | 95,860 |
| Aug 20, 2025 | 28,600.00 | 28,650.00 | 27,770.00 | 27,770.00 | 27,770.00 | -3.24% | 59,024 |
| Aug 19, 2025 | 28,850.00 | 29,110.00 | 28,260.00 | 28,700.00 | 28,700.00 | -0.52% | 104,044 |
| Aug 18, 2025 | 28,450.00 | 28,850.00 | 28,150.00 | 28,850.00 | 28,850.00 | 1.80% | 48,179 |
| Aug 17, 2025 | 28,390.00 | 28,540.00 | 28,270.00 | 28,340.00 | 28,340.00 | -4.74% | 41,551 |
| Aug 14, 2025 | 29,670.00 | 30,200.00 | 29,400.00 | 29,750.00 | 29,750.00 | 1.26% | 62,060 |
| Aug 13, 2025 | 29,200.00 | 29,810.00 | 29,200.00 | 29,380.00 | 29,380.00 | 0.62% | 55,912 |
| Aug 12, 2025 | 29,180.00 | 29,480.00 | 28,800.00 | 29,200.00 | 29,200.00 | -0.31% | 66,319 |
| Aug 11, 2025 | 29,010.00 | 29,450.00 | 28,540.00 | 29,290.00 | 29,290.00 | 0.97% | 87,500 |
| Aug 10, 2025 | 28,600.00 | 29,250.00 | 28,560.00 | 29,010.00 | 29,010.00 | 3.50% | 57,888 |
| Aug 7, 2025 | 27,650.00 | 28,460.00 | 27,650.00 | 28,030.00 | 28,030.00 | -0.60% | 326,352 |
| Aug 6, 2025 | 30,830.00 | 30,840.00 | 28,170.00 | 28,200.00 | 28,200.00 | -9.93% | 252,539 |
| Aug 5, 2025 | 33,220.00 | 34,790.00 | 30,930.00 | 31,310.00 | 31,310.00 | -5.98% | 235,927 |
| Aug 4, 2025 | 33,120.00 | 33,300.00 | 32,600.00 | 33,300.00 | 33,300.00 | 0.15% | 98,299 |
| Jul 31, 2025 | 33,750.00 | 34,300.00 | 32,600.00 | 33,250.00 | 33,250.00 | -1.07% | 182,542 |
| Jul 30, 2025 | 33,250.00 | 33,670.00 | 32,770.00 | 33,610.00 | 33,610.00 | -0.12% | 84,096 |
| Jul 29, 2025 | 33,300.00 | 34,280.00 | 33,250.00 | 33,650.00 | 33,650.00 | 1.05% | 81,194 |
| Jul 28, 2025 | 32,080.00 | 33,380.00 | 32,030.00 | 33,300.00 | 33,300.00 | 4.39% | 79,248 |
| Jul 27, 2025 | 32,150.00 | 32,170.00 | 31,800.00 | 31,900.00 | 31,900.00 | 2.05% | 48,383 |
| Jul 24, 2025 | 30,750.00 | 31,420.00 | 30,750.00 | 31,260.00 | 31,260.00 | -0.45% | 203,268 |
| Jul 23, 2025 | 31,180.00 | 31,770.00 | 30,930.00 | 31,400.00 | 31,400.00 | 0.54% | 60,121 |
| Jul 22, 2025 | 31,690.00 | 31,890.00 | 30,640.00 | 31,230.00 | 31,230.00 | -1.11% | 93,842 |
| Jul 21, 2025 | 31,150.00 | 31,790.00 | 30,740.00 | 31,580.00 | 31,580.00 | 1.38% | 65,686 |
| Jul 20, 2025 | 31,220.00 | 31,220.00 | 30,900.00 | 31,150.00 | 31,150.00 | 1.14% | 23,141 |
| Jul 17, 2025 | 30,880.00 | 31,460.00 | 29,790.00 | 30,800.00 | 30,800.00 | 3.46% | 109,212 |
| Jul 16, 2025 | 30,190.00 | 30,590.00 | 29,460.00 | 29,770.00 | 29,770.00 | -2.39% | 129,347 |
| Jul 15, 2025 | 29,840.00 | 31,150.00 | 29,820.00 | 30,500.00 | 30,500.00 | 3.99% | 157,355 |
| Jul 14, 2025 | 29,200.00 | 29,600.00 | 28,000.00 | 29,330.00 | 29,330.00 | 0.79% | 94,436 |
| Jul 13, 2025 | 29,500.00 | 29,760.00 | 28,810.00 | 29,100.00 | 29,100.00 | -3.42% | 36,390 |
| Jul 10, 2025 | 29,830.00 | 30,440.00 | 29,690.00 | 30,130.00 | 30,130.00 | 1.62% | 73,916 |
| Jul 9, 2025 | 29,800.00 | 29,980.00 | 29,500.00 | 29,650.00 | 29,650.00 | -0.50% | 49,895 |
| Jul 8, 2025 | 29,710.00 | 29,910.00 | 29,220.00 | 29,800.00 | 29,800.00 | -1.00% | 83,410 |
| Jul 7, 2025 | 29,850.00 | 30,480.00 | 29,820.00 | 30,100.00 | 30,100.00 | 0.87% | 132,960 |
| Jul 6, 2025 | 29,880.00 | 29,880.00 | 29,550.00 | 29,840.00 | 29,840.00 | -0.13% | 41,786 |