Skip to main content
Camtek Ltd. (CAMT)
NASDAQ: CAMT · Real-Time Price · USD
153.72
-14.34 (-8.53%)
At close: Jun 26, 2026, 4:00 PM EDT
156.00
+2.28 (1.48%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Camtek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026158.69159.96153.18153.72153.72-8.53%430,473
Jun 25, 2026179.53179.53165.02168.06168.060.70%521,959
Jun 24, 2026167.89169.94162.00166.90166.90-1.47%580,897
Jun 23, 2026177.36181.46167.44169.39169.39-13.45%592,868
Jun 22, 2026200.54204.49194.25195.72195.720.29%428,157
Jun 18, 2026189.36195.88188.00195.16195.169.55%300,105
Jun 17, 2026186.58188.52177.70178.14178.14-2.25%284,630
Jun 16, 2026196.94197.16181.47182.24182.24-7.84%570,126
Jun 15, 2026203.08203.96196.50197.75197.752.32%557,076
Jun 12, 2026184.80196.99182.30193.27193.274.95%538,126
Jun 11, 2026171.99184.33169.79184.15184.1510.47%373,811
Jun 10, 2026164.61176.83163.96166.69166.69-0.87%349,787
Jun 9, 2026173.38178.20158.30168.15168.15-0.31%370,733
Jun 8, 2026172.40175.70167.37168.67168.672.72%420,624
Jun 5, 2026176.20176.98163.04164.21164.21-9.36%409,123
Jun 4, 2026176.04184.80173.43181.16181.16-1.25%320,079
Jun 3, 2026185.11186.18178.40183.45183.45-2.17%294,932
Jun 2, 2026180.00190.45175.00187.52187.5214.98%1,361,671
Jun 1, 2026168.00169.77162.55163.09163.09-4.99%901,564
May 29, 2026176.03176.68169.19171.66171.66-1.79%302,938
May 28, 2026172.01175.15168.64174.78174.783.04%257,706
May 27, 2026178.73178.91163.99169.62169.62-2.92%451,266
May 26, 2026171.48175.07169.65174.73174.734.40%370,211
May 22, 2026162.00167.49160.15167.37167.374.22%473,282
May 21, 2026157.23161.20154.80160.59160.590.77%263,860
May 20, 2026155.99160.00153.06159.37159.375.33%280,174
May 19, 2026150.47156.63147.57151.31151.31-2.84%593,937
May 18, 2026168.90169.99151.91155.74155.74-7.49%1,037,411
May 15, 2026167.62172.12165.95168.35168.35-1.76%533,156
May 14, 2026170.99174.24165.02171.36171.361.47%511,390
May 13, 2026177.32178.05163.31168.88168.88-3.29%968,641
May 12, 2026192.36192.92168.07174.63174.63-15.83%1,401,439
May 11, 2026206.03215.99205.30207.46207.460.93%759,500
May 8, 2026194.28207.00194.28205.54205.546.45%321,255
May 7, 2026199.90201.21188.94193.08193.08-4.67%228,140
May 6, 2026203.74205.22198.31202.54202.542.71%258,327
May 5, 2026188.28199.57188.28197.20197.207.93%514,833
May 4, 2026185.50186.62178.90182.71182.71-2.10%328,339
May 1, 2026188.52196.50185.01186.62186.62-2.76%353,242
Apr 30, 2026190.75192.16185.45191.92191.922.18%315,478
Apr 29, 2026185.16189.23182.91187.83187.834.05%471,231
Apr 28, 2026184.75190.84178.34180.52180.52-5.45%476,126
Apr 27, 2026201.15201.15188.66190.92190.92-5.95%433,255
Apr 24, 2026199.30210.20198.71203.00203.003.63%325,439
Apr 23, 2026187.55203.67187.55195.89195.895.39%509,622
Apr 22, 2026191.82192.26183.16185.88185.88-0.97%223,118
Apr 21, 2026185.29193.30185.20187.71187.711.67%292,799
Apr 20, 2026178.54187.97176.76184.63184.632.70%342,679
Apr 17, 2026180.57185.41175.58179.78179.78-0.47%592,835
Apr 16, 2026181.29182.81176.21180.63180.630.60%310,951
Apr 15, 2026179.40180.46172.01179.55179.55-0.66%205,556
Apr 14, 2026183.62183.62178.35180.74180.743.32%261,288
Apr 13, 2026173.28175.84171.71174.93174.930.23%194,409
Apr 10, 2026178.20179.39172.50174.53174.53-1.12%354,697
Apr 9, 2026172.05177.66171.66176.51176.513.77%300,285
Apr 8, 2026172.55177.31164.59170.09170.096.83%329,039
Apr 7, 2026159.54161.47154.23159.22159.220.06%244,599
Apr 6, 2026157.97161.00157.97159.12159.120.88%113,290
Apr 2, 2026150.22160.06149.02157.73157.73-0.61%253,410
Apr 1, 2026154.74159.42152.99158.70158.704.68%516,973
Mar 31, 2026148.55151.91140.67151.61151.614.95%1,303,271
Mar 30, 2026157.36157.36142.27144.46144.46-5.78%392,520
Mar 27, 2026155.74158.32150.28153.33153.33-4.08%536,114
Mar 26, 2026171.28171.41158.91159.86159.86-8.69%404,255
Mar 25, 2026179.42180.56172.76175.08175.08-2.35%593,083
Mar 24, 2026168.08180.34167.40179.30179.304.07%473,789
Mar 23, 2026169.15180.83167.39172.29172.293.82%735,164
Mar 20, 2026174.65176.00162.47165.95165.95-3.66%450,418
Mar 19, 2026160.49173.28157.20172.25172.253.33%421,176
Mar 18, 2026162.29168.52160.40166.70166.703.93%332,782
Mar 17, 2026153.18161.12151.08160.39160.395.30%423,150
Mar 16, 2026152.56154.66150.50152.31152.312.24%337,535
Mar 13, 2026156.75158.05148.36148.98148.98-2.34%434,982
Mar 12, 2026159.81159.81150.78152.55152.55-5.45%350,035
Mar 11, 2026156.96163.97156.28161.35161.353.24%644,970
Mar 10, 2026156.92160.58155.77156.28156.280.67%239,977
Mar 9, 2026145.58157.01142.35155.24155.245.38%670,327
Mar 6, 2026160.46160.50145.15147.31147.31-10.74%582,808
Mar 5, 2026165.16170.16158.30165.03165.03-0.62%247,623
Mar 4, 2026166.41167.57161.66166.06166.062.12%466,949
Mar 3, 2026163.20165.56155.77162.61162.61-5.17%692,704
Mar 2, 2026166.14172.40166.14171.47171.472.44%417,344
Feb 27, 2026165.13169.36164.10167.39167.39-0.61%366,072
Feb 26, 2026171.53174.61162.11168.41168.41-0.37%541,667
Feb 25, 2026166.00173.84165.80169.03169.033.21%868,376
Feb 24, 2026155.75164.60155.75163.78163.786.97%555,253
Feb 23, 2026148.45153.29145.60153.11153.113.38%825,696
Feb 20, 2026153.00153.21145.28148.10148.10-3.32%875,921
Feb 19, 2026157.90159.13149.27153.19153.19-2.76%703,659
Feb 18, 2026160.37170.46153.91157.54157.540.34%896,618
Feb 17, 2026156.71158.77154.17157.00157.00-3.09%842,046
Feb 13, 2026156.76163.19155.63162.00162.004.26%443,671
Feb 12, 2026160.67161.08154.26155.38155.38-1.91%428,934
Feb 11, 2026159.71164.21157.17158.41158.412.86%526,920
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