Camtek Ltd CAMT
NASDAQ · United States · Electronic Technology
$155.25+2.43 (+1.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $155.25 | +1.59% | $157.87 | $158.52 | $153.07 | 397.60K |
| 2026-09-29 | $152.82 | +7.16% | $151.02 | $154.46 | $148.19 | 357.90K |
| 2026-09-28 | $142.61 | -3.02% | $144.50 | $145.46 | $139.23 | 288.00K |
| 2026-09-25 | $147.05 | +1.33% | $146.65 | $147.79 | $143.51 | 259.60K |
| 2026-09-24 | $145.12 | -1.32% | $144.02 | $147.15 | $142.68 | 367.40K |
| 2026-09-23 | $147.06 | -2.84% | $149.40 | $149.78 | $142.70 | 487.00K |
| 2026-09-22 | $151.36 | +1.16% | $146.63 | $152.71 | $146.09 | 328.40K |
| 2026-09-21 | $149.63 | +0.34% | $152.02 | $152.02 | $148.42 | 199.00K |
| 2026-09-18 | $149.12 | +3.40% | $146.22 | $149.53 | $143.98 | 177.20K |
| 2026-09-17 | $144.21 | +4.06% | $144.31 | $146.49 | $141.99 | 291.50K |
| 2026-09-16 | $138.59 | +2.92% | $135.36 | $139.97 | $135.08 | 623.10K |
| 2026-09-15 | $134.66 | +0.61% | $135.25 | $135.82 | $131.39 | 342.40K |
| 2026-09-14 | $133.84 | -9.55% | $136.94 | $138.88 | $132.90 | 646.50K |
| 2026-09-11 | $147.97 | +2.58% | $147.23 | $149.21 | $145.97 | 228.50K |
| 2026-09-10 | $144.25 | -2.97% | $143.68 | $146.63 | $141.20 | 303.80K |
| 2026-09-09 | $148.66 | +1.12% | $146.88 | $150.77 | $145.38 | 655.90K |
| 2026-09-08 | $147.01 | +0.89% | $149.00 | $150.98 | $146.03 | 273.60K |
| 2026-09-04 | $145.72 | +4.91% | $141.51 | $147.92 | $140.50 | 304.50K |
| 2026-09-03 | $138.90 | +5.30% | $128.82 | $139.40 | $127.99 | 613.40K |
| 2026-09-02 | $131.91 | +2.94% | $130.44 | $132.84 | $127.82 | 541.20K |
| 2026-09-01 | $128.14 | -4.37% | $130.95 | $131.26 | $126.09 | 311.60K |
| 2026-08-31 | $134.00 | -1.16% | $135.21 | $136.35 | $132.12 | 332.90K |
| 2026-08-28 | $135.57 | -6.38% | $142.44 | $142.44 | $135.39 | 232.00K |
| 2026-08-27 | $144.81 | +1.09% | $150.00 | $150.40 | $142.99 | 254.10K |
| 2026-08-26 | $143.25 | -2.33% | $146.64 | $148.20 | $141.86 | 227.50K |
| 2026-08-25 | $146.66 | +3.04% | $146.20 | $147.28 | $143.70 | 242.00K |
| 2026-08-24 | $142.33 | -3.05% | $144.00 | $144.19 | $137.33 | 434.40K |
| 2026-08-21 | $146.81 | -1.14% | $150.11 | $150.11 | $143.74 | 244.00K |
| 2026-08-20 | $148.51 | -1.43% | $153.08 | $154.32 | $147.70 | 278.00K |
| 2026-08-19 | $150.66 | -3.32% | $157.37 | $158.33 | $147.50 | 503.60K |
| 2026-08-18 | $155.84 | -9.29% | $163.12 | $164.58 | $153.95 | 299.30K |
| 2026-08-17 | $171.80 | +3.88% | $168.80 | $178.02 | $167.95 | 337.90K |
| 2026-08-14 | $165.38 | -4.30% | $172.81 | $172.81 | $160.84 | 468.40K |
| 2026-08-13 | $172.81 | -0.80% | $170.52 | $176.00 | $170.52 | 411.20K |
| 2026-08-12 | $174.20 | +5.95% | $172.73 | $177.56 | $171.98 | 751.00K |
| 2026-08-11 | $164.41 | +3.99% | $163.44 | $164.93 | $157.53 | 416.90K |
| 2026-08-10 | $158.10 | +1.77% | $169.94 | $170.18 | $147.75 | 1.06M |
| 2026-08-07 | $155.35 | +3.80% | $157.78 | $158.86 | $151.49 | 441.70K |
| 2026-08-06 | $149.67 | +1.40% | $147.85 | $153.61 | $145.16 | 802.10K |
| 2026-08-05 | $147.60 | -2.65% | $148.40 | $154.85 | $147.47 | 418.80K |
| 2026-08-04 | $151.62 | +8.46% | $143.87 | $152.00 | $141.79 | 847.70K |
| 2026-08-03 | $139.79 | +5.53% | $127.59 | $140.55 | $126.99 | 710.50K |
| 2026-07-31 | $132.46 | -3.48% | $138.35 | $143.70 | $130.51 | 476.80K |
| 2026-07-30 | $137.23 | +8.08% | $135.91 | $139.99 | $134.85 | 729.70K |
| 2026-07-29 | $126.97 | -9.35% | $139.09 | $140.00 | $126.34 | 661.50K |
| 2026-07-28 | $140.06 | -7.53% | $145.40 | $145.70 | $135.49 | 805.00K |
| 2026-07-27 | $151.46 | +2.48% | $152.53 | $152.96 | $143.42 | 441.30K |
| 2026-07-24 | $147.79 | -4.77% | $156.89 | $156.89 | $146.05 | 309.10K |
| 2026-07-23 | $155.19 | -1.02% | $154.02 | $158.50 | $151.89 | 241.90K |
| 2026-07-22 | $156.79 | +0.41% | $155.53 | $161.14 | $155.20 | 498.50K |
| 2026-07-21 | $156.15 | +6.16% | $156.36 | $158.71 | $153.22 | 507.20K |
| 2026-07-20 | $147.09 | +0.64% | $149.97 | $151.39 | $145.62 | 312.00K |
| 2026-07-17 | $146.15 | -1.20% | $140.41 | $150.26 | $137.50 | 532.00K |
| 2026-07-16 | $147.92 | +0.41% | $143.35 | $149.96 | $141.58 | 610.80K |
| 2026-07-15 | $147.31 | -1.73% | $154.29 | $156.00 | $142.63 | 433.30K |
| 2026-07-14 | $149.90 | +9.59% | $146.35 | $150.13 | $143.33 | 715.80K |
| 2026-07-13 | $136.78 | -4.88% | $137.50 | $138.93 | $135.00 | 335.80K |
| 2026-07-10 | $143.79 | -1.08% | $141.20 | $146.19 | $140.46 | 201.90K |
| 2026-07-09 | $145.36 | +3.79% | $147.40 | $150.49 | $144.29 | 444.50K |
| 2026-07-08 | $140.05 | +5.10% | $132.86 | $140.66 | $132.27 | 781.30K |
| 2026-07-07 | $133.26 | -6.05% | $131.53 | $136.00 | $127.73 | 632.80K |
| 2026-07-06 | $141.84 | -0.46% | $147.56 | $148.22 | $140.16 | 427.80K |
| 2026-07-02 | $142.50 | -8.35% | $155.48 | $155.99 | $137.28 | 671.10K |
| 2026-07-01 | $155.48 | -4.68% | $157.63 | $158.01 | $148.44 | 527.40K |
| 2026-06-30 | $163.12 | +3.69% | $158.84 | $164.63 | $154.03 | 926.20K |
| 2026-06-29 | $157.32 | +2.34% | $156.00 | $161.71 | $151.55 | 821.30K |
| 2026-06-26 | $153.72 | -8.53% | $158.69 | $159.96 | $153.18 | 430.80K |
| 2026-06-25 | $168.06 | +0.70% | $179.53 | $179.53 | $165.02 | 522.30K |
| 2026-06-24 | $166.90 | -1.47% | $167.89 | $169.94 | $162.00 | 584.00K |
| 2026-06-23 | $169.39 | -13.45% | $177.36 | $181.46 | $167.44 | 599.60K |
| 2026-06-22 | $195.72 | +0.29% | $200.54 | $204.49 | $194.25 | 428.30K |
| 2026-06-18 | $195.16 | +9.55% | $189.36 | $195.88 | $188.00 | 300.70K |
| 2026-06-17 | $178.14 | -2.25% | $186.58 | $188.52 | $177.70 | 284.70K |
| 2026-06-16 | $182.24 | -7.84% | $196.94 | $197.16 | $181.47 | 570.10K |
| 2026-06-15 | $197.75 | +2.32% | $203.08 | $203.96 | $196.50 | 556.90K |
| 2026-06-12 | $193.27 | +4.95% | $184.80 | $196.99 | $182.30 | 538.00K |
| 2026-06-11 | $184.15 | +10.47% | $171.99 | $184.33 | $169.79 | 373.80K |
| 2026-06-10 | $166.69 | -0.87% | $164.61 | $176.83 | $163.96 | 349.80K |
| 2026-06-09 | $168.15 | -0.31% | $173.38 | $178.20 | $158.30 | 370.70K |
| 2026-06-08 | $168.67 | +2.72% | $172.40 | $175.70 | $167.37 | 420.20K |
| 2026-06-05 | $164.21 | -9.36% | $176.20 | $176.98 | $163.04 | 408.90K |
| 2026-06-04 | $181.16 | -1.25% | $176.04 | $184.80 | $173.43 | 320.00K |
| 2026-06-03 | $183.45 | -2.17% | $185.11 | $186.18 | $178.40 | 294.90K |
| 2026-06-02 | $187.52 | +14.98% | $180.00 | $190.45 | $175.00 | 1.36M |
| 2026-06-01 | $163.09 | -4.99% | $168.00 | $169.77 | $162.55 | 901.30K |
| 2026-05-29 | $171.66 | -1.79% | $176.03 | $176.68 | $169.19 | 302.90K |
| 2026-05-28 | $174.78 | +3.04% | $172.01 | $175.15 | $168.64 | 257.70K |
| 2026-05-27 | $169.62 | -2.92% | $178.73 | $178.91 | $163.99 | 451.10K |
| 2026-05-26 | $174.73 | +4.40% | $171.48 | $175.07 | $169.65 | 369.80K |
| 2026-05-22 | $167.37 | +4.22% | $162.00 | $167.49 | $160.15 | 473.00K |