Skip to main content
Camtek Ltd. (CAMT)
NASDAQ: CAMT · Real-Time Price · USD
117.07
-1.34 (-1.13%)
At close: Dec 5, 2025, 4:00 PM EST
118.25
+1.18 (1.01%)
After-hours: Dec 5, 2025, 7:50 PM EST

Camtek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025119.84120.19116.30117.07117.07-1.13%315,400
Dec 4, 2025114.26118.94113.38118.41118.411.27%366,258
Dec 3, 2025112.06117.20109.48116.93116.935.44%841,719
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
Oct 13, 2025115.64120.26115.40118.97118.978.11%427,841
Oct 10, 2025115.51116.35109.46110.05110.05-3.55%337,895
Oct 9, 2025117.00117.00113.81114.10114.10-2.55%391,337
Oct 8, 2025112.08117.28111.20117.09117.094.75%739,256
Oct 7, 2025117.20118.00111.61111.78111.78-4.20%437,845
Oct 6, 2025116.32119.27115.55116.68116.682.96%270,834
Oct 3, 2025117.60119.10113.02113.33113.33-3.56%782,897
Oct 2, 2025116.18118.50115.10117.51117.513.61%755,006
Oct 1, 2025103.55113.71103.02113.42113.427.97%659,007
Sep 30, 2025103.55105.10102.09105.05105.051.13%386,435
Sep 29, 2025105.59106.99102.34103.88103.88-0.72%400,516
Sep 26, 2025103.47104.78101.46104.63104.631.23%350,974