Skip to main content
Camtek Ltd. (CAMT)
NASDAQ: CAMT · Real-Time Price · USD
180.52
-10.40 (-5.45%)
At close: Apr 28, 2026, 4:00 PM EDT
183.48
+2.96 (1.64%)
Pre-market: Apr 29, 2026, 6:51 AM EDT

Camtek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026184.75190.84178.34180.52180.52-5.45%476,100
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
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