Skip to main content
Camtek Ltd. (CAMT)
NASDAQ: CAMT · Real-Time Price · USD
155.24
+7.93 (5.38%)
At close: Mar 9, 2026, 4:00 PM EDT
152.14
-3.10 (-2.00%)
After-hours: Mar 9, 2026, 6:12 PM EDT

Camtek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026145.58157.01142.35155.24155.245.38%669,400
Mar 6, 2026160.46160.50145.15147.31147.31-10.74%582,067
Mar 5, 2026165.16170.16158.30165.03165.03-0.62%247,497
Mar 4, 2026166.41167.57161.66166.06166.062.12%465,131
Mar 3, 2026163.20165.56155.77162.61162.61-5.17%692,593
Mar 2, 2026166.14172.40166.14171.47171.472.44%417,110
Feb 27, 2026165.13169.36164.10167.39167.39-0.61%366,040
Feb 26, 2026171.53174.61162.11168.41168.41-0.37%540,887
Feb 25, 2026166.00173.84165.80169.03169.033.21%867,700
Feb 24, 2026155.75164.60155.75163.78163.786.97%530,062
Feb 23, 2026148.45153.29145.60153.11153.113.38%825,022
Feb 20, 2026153.00153.21145.28148.10148.10-3.32%875,589
Feb 19, 2026157.90159.13149.27153.19153.19-2.76%703,565
Feb 18, 2026160.37170.46153.91157.54157.540.34%896,610
Feb 17, 2026156.71158.77154.17157.00157.00-3.09%841,509
Feb 13, 2026156.76163.19155.63162.00162.004.26%443,435
Feb 12, 2026160.67161.08154.26155.38155.38-1.91%428,274
Feb 11, 2026159.71164.21157.17158.41158.412.86%526,895
Feb 10, 2026152.70157.50150.37154.00154.002.37%329,408
Feb 9, 2026148.68151.23145.55150.44150.440.95%199,950
Feb 6, 2026142.01150.51141.21149.02149.025.61%433,171
Feb 5, 2026134.50142.00134.09141.11141.116.30%582,266
Feb 4, 2026140.98142.59128.92132.75132.75-6.12%651,832
Feb 3, 2026147.32151.42135.98141.40141.40-0.38%530,398
Feb 2, 2026144.61149.97140.66141.94141.94-3.13%653,881
Jan 30, 2026150.54155.17144.44146.53146.53-5.85%721,706
Jan 29, 2026150.51155.79145.92155.63155.633.64%364,410
Jan 28, 2026152.13153.43146.68150.17150.171.62%328,168
Jan 27, 2026145.57149.20142.77147.78147.783.60%458,084
Jan 26, 2026144.39146.74142.48142.64142.64-0.69%331,670
Jan 23, 2026142.11144.00138.40143.63143.630.60%285,990
Jan 22, 2026150.53151.24142.44142.78142.78-2.43%1,340,539
Jan 21, 2026144.67148.22140.82146.33146.331.24%1,270,747
Jan 20, 2026143.18149.54142.87144.54144.54-0.95%503,259
Jan 16, 2026146.55150.99145.61145.93145.931.07%489,767
Jan 15, 2026143.44149.79141.29144.38144.388.62%1,048,525
Jan 14, 2026135.28135.93132.14132.92132.92-2.70%390,104
Jan 13, 2026148.69150.00135.53136.61136.61-0.86%969,720
Jan 12, 2026130.50141.38130.50137.80137.804.66%555,392
Jan 9, 2026132.83134.93130.41131.67131.671.45%232,230
Jan 8, 2026131.75131.89125.29129.79129.79-1.96%444,140
Jan 7, 2026132.90134.59130.49132.38132.38-0.70%366,143
Jan 6, 2026125.19134.88125.19133.31133.317.61%733,937
Jan 5, 2026119.53124.87116.60123.88123.887.26%636,892
Jan 2, 2026110.55116.81110.55115.50115.508.61%307,641
Dec 31, 2025108.42108.65106.13106.35106.35-2.08%239,400
Dec 30, 2025109.03110.04108.16108.60108.600.65%195,283
Dec 29, 2025107.54109.56106.21107.90107.90-1.05%122,625
Dec 26, 2025109.71110.33108.60109.05109.05-0.08%148,051
Dec 24, 2025109.10109.91108.45109.14109.140.32%219,546
Dec 23, 2025105.88108.97105.51108.79108.792.65%280,850
Dec 22, 2025106.45106.84104.80105.98105.981.86%204,853
Dec 19, 2025103.62106.76103.45104.04104.042.29%352,788
Dec 18, 2025106.66107.47101.39101.71101.71-1.36%436,666
Dec 17, 2025110.73111.10102.09103.11103.11-7.37%688,825
Dec 16, 2025109.91112.70109.34111.31111.311.79%381,447
Dec 15, 2025112.19113.16109.04109.35109.35-2.32%356,678
Dec 12, 2025116.37118.03110.08111.95111.95-5.30%439,515
Dec 11, 2025118.15119.35117.00118.21118.21-2.40%418,121
Dec 10, 2025118.50121.98118.19121.12121.121.61%463,075
Dec 9, 2025116.73119.81116.57119.20119.200.36%278,422
Dec 8, 2025117.64118.99117.24118.77118.771.45%346,227
Dec 5, 2025119.84120.19116.30117.07117.07-1.13%315,460
Dec 4, 2025114.26118.94113.38118.41118.411.27%366,282
Dec 3, 2025112.06117.20109.48116.93116.935.44%842,072
Dec 2, 2025108.15113.56108.15110.90110.905.22%1,168,855
Dec 1, 2025103.81106.89103.14105.40105.400.10%243,602
Nov 28, 2025104.26105.49103.47105.30105.300.99%120,156
Nov 26, 2025104.41107.12103.39104.26104.260.88%504,417
Nov 25, 202599.20103.6798.98103.35103.352.17%443,805
Nov 24, 202595.66101.9395.66101.15101.157.15%615,515
Nov 21, 202593.5095.4391.9194.4094.40-0.17%551,974
Nov 20, 2025103.35104.3494.5094.5694.56-5.48%701,877
Nov 19, 202594.89101.1194.89100.04100.045.57%595,620
Nov 18, 202594.7696.5592.0094.7694.76-1.17%447,297
Nov 17, 202595.8597.8094.9195.8895.88-0.32%308,573
Nov 14, 202597.74100.7195.6196.1996.19-3.39%522,206
Nov 13, 2025101.83102.7097.7799.5799.57-3.39%510,778
Nov 12, 2025105.35105.70101.08103.06103.06-1.00%557,715
Nov 11, 2025110.50110.86102.71104.10104.10-6.38%824,423
Nov 10, 2025109.00112.45108.00111.20111.20-6.65%1,121,039
Nov 7, 2025117.50119.25112.47119.12119.12-0.94%533,562
Nov 6, 2025118.36121.36116.54120.25120.25-2.82%573,916
Nov 5, 2025117.56125.53117.56123.74123.745.35%202,779
Nov 4, 2025119.73122.13116.86117.46117.46-4.84%301,231
Nov 3, 2025124.17125.53121.63123.44123.44-0.31%373,989
Oct 31, 2025124.22127.67122.01123.82123.82-0.17%325,691
Oct 30, 2025126.00127.86123.37124.03124.03-3.28%342,143
Oct 29, 2025123.74129.41123.74128.23128.238.22%1,061,658
Oct 28, 2025119.48119.48116.16118.49118.49-1.71%384,391
Oct 27, 2025123.18124.55119.89120.55120.551.17%603,494
Oct 24, 2025119.99122.08117.99119.15119.150.91%434,716
Oct 23, 2025115.84118.48114.87118.08118.081.87%496,305
Oct 22, 2025119.06120.23113.12115.91115.91-3.71%426,473
Oct 21, 2025121.86123.31119.65120.38120.38-2.04%402,449
Oct 20, 2025122.77123.50121.13122.89122.891.79%510,466
Oct 17, 2025121.25122.85118.70120.73120.73-1.24%378,748
Oct 16, 2025126.25126.35121.48122.24122.24-2.39%395,298
Oct 15, 2025123.08127.08120.96125.23125.233.47%904,952
Oct 14, 2025115.52125.10115.52121.03121.031.73%554,795