Camtek Ltd. (CAMT)
NASDAQ: CAMT · Real-Time Price · USD
84.46
+0.36 (0.43%)
At close: Jun 27, 2025, 4:00 PM
84.73
+0.27 (0.32%)
After-hours: Jun 27, 2025, 6:55 PM EDT
Camtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 83.37 | 85.39 | 82.50 | 84.46 | 84.46 | 0.43% | 440,441 |
| Jun 26, 2025 | 83.08 | 85.00 | 82.18 | 84.10 | 84.10 | 2.45% | 548,381 |
| Jun 25, 2025 | 82.87 | 85.07 | 80.21 | 82.09 | 82.09 | 0.66% | 1,192,079 |
| Jun 24, 2025 | 77.31 | 82.51 | 77.31 | 81.55 | 81.55 | 8.95% | 1,461,930 |
| Jun 23, 2025 | 74.28 | 75.90 | 73.06 | 74.85 | 74.85 | 1.22% | 330,585 |
| Jun 20, 2025 | 75.73 | 75.98 | 72.54 | 73.95 | 73.95 | -1.37% | 215,498 |
| Jun 18, 2025 | 74.82 | 76.13 | 74.38 | 74.98 | 74.98 | 0.92% | 192,666 |
| Jun 17, 2025 | 74.56 | 75.52 | 73.65 | 74.30 | 74.30 | -1.42% | 203,771 |
| Jun 16, 2025 | 72.93 | 76.87 | 72.93 | 75.37 | 75.37 | 7.17% | 364,955 |
| Jun 13, 2025 | 71.00 | 72.23 | 70.07 | 70.33 | 70.33 | -4.23% | 542,759 |
| Jun 12, 2025 | 74.19 | 74.74 | 73.40 | 73.44 | 73.44 | -3.22% | 217,247 |
| Jun 11, 2025 | 77.19 | 77.39 | 75.41 | 75.88 | 75.88 | 0.25% | 273,162 |
| Jun 10, 2025 | 75.71 | 76.57 | 75.13 | 75.69 | 75.69 | 1.68% | 259,489 |
| Jun 9, 2025 | 75.00 | 76.20 | 74.41 | 74.44 | 74.44 | 1.29% | 283,348 |
| Jun 6, 2025 | 73.05 | 74.43 | 72.18 | 73.49 | 73.49 | 1.84% | 181,575 |
| Jun 5, 2025 | 74.50 | 75.09 | 71.69 | 72.16 | 72.16 | -0.74% | 283,156 |
| Jun 4, 2025 | 68.63 | 74.00 | 68.63 | 72.70 | 72.70 | 6.85% | 537,129 |
| Jun 3, 2025 | 66.31 | 68.28 | 65.57 | 68.04 | 68.04 | 1.84% | 402,780 |
| Jun 2, 2025 | 66.29 | 67.06 | 64.90 | 66.81 | 66.81 | 0.41% | 335,933 |
| May 30, 2025 | 68.16 | 68.74 | 65.41 | 66.54 | 66.54 | -3.61% | 190,764 |
| May 29, 2025 | 69.32 | 70.22 | 67.21 | 69.03 | 69.03 | 5.74% | 407,524 |
| May 28, 2025 | 66.47 | 66.75 | 65.09 | 65.28 | 65.28 | -1.12% | 258,556 |
| May 27, 2025 | 66.00 | 67.07 | 65.71 | 66.02 | 66.02 | 1.58% | 351,876 |
| May 23, 2025 | 63.62 | 65.22 | 62.88 | 64.99 | 64.99 | -0.02% | 287,457 |
| May 22, 2025 | 64.29 | 66.53 | 64.29 | 65.00 | 65.00 | 0.45% | 189,202 |
| May 21, 2025 | 65.12 | 66.00 | 64.20 | 64.71 | 64.71 | -1.63% | 330,063 |
| May 20, 2025 | 65.11 | 65.85 | 64.29 | 65.78 | 65.78 | 0.74% | 352,910 |
| May 19, 2025 | 64.71 | 65.94 | 64.71 | 65.30 | 65.30 | -0.98% | 207,202 |
| May 16, 2025 | 66.11 | 66.26 | 64.25 | 65.95 | 65.95 | -0.85% | 435,888 |
| May 15, 2025 | 69.28 | 69.58 | 65.92 | 66.51 | 66.51 | -4.75% | 407,911 |
| May 14, 2025 | 69.10 | 69.99 | 67.95 | 69.83 | 69.83 | 1.78% | 385,814 |
| May 13, 2025 | 68.68 | 69.19 | 64.40 | 68.61 | 68.61 | -0.85% | 1,495,524 |
| May 12, 2025 | 70.54 | 71.23 | 67.84 | 69.20 | 69.20 | 3.95% | 767,763 |
| May 9, 2025 | 68.28 | 68.38 | 64.54 | 66.57 | 66.57 | -3.48% | 754,817 |
| May 8, 2025 | 70.79 | 70.82 | 68.79 | 68.97 | 68.97 | -0.89% | 267,224 |
| May 7, 2025 | 67.99 | 69.87 | 67.42 | 69.59 | 69.59 | 3.43% | 249,800 |
| May 6, 2025 | 66.25 | 68.49 | 65.78 | 67.28 | 67.28 | 0.48% | 161,238 |
| May 5, 2025 | 67.20 | 68.32 | 66.88 | 66.96 | 66.96 | -2.35% | 187,924 |
| May 2, 2025 | 67.86 | 70.23 | 67.81 | 68.57 | 68.57 | 4.08% | 250,334 |
| May 1, 2025 | 66.25 | 68.01 | 64.50 | 65.88 | 65.88 | 0.83% | 157,554 |
| Apr 30, 2025 | 63.05 | 65.34 | 62.60 | 65.34 | 65.34 | 0.52% | 145,320 |
| Apr 29, 2025 | 65.95 | 66.43 | 64.89 | 65.00 | 65.00 | -2.06% | 233,638 |
| Apr 28, 2025 | 65.98 | 66.51 | 63.68 | 66.37 | 66.37 | -0.27% | 306,253 |
| Apr 25, 2025 | 65.87 | 68.11 | 65.25 | 66.55 | 66.55 | -0.58% | 440,127 |
| Apr 24, 2025 | 65.10 | 67.43 | 64.62 | 66.94 | 66.94 | 4.64% | 260,470 |
| Apr 23, 2025 | 63.78 | 66.36 | 63.61 | 63.97 | 63.97 | 6.28% | 452,201 |
| Apr 22, 2025 | 60.27 | 61.02 | 59.09 | 60.19 | 60.19 | 2.68% | 355,372 |
| Apr 21, 2025 | 58.75 | 59.58 | 57.50 | 58.62 | 58.62 | -2.90% | 397,424 |
| Apr 17, 2025 | 59.44 | 60.50 | 58.27 | 60.37 | 60.37 | 4.18% | 334,121 |
| Apr 16, 2025 | 57.62 | 58.46 | 56.09 | 57.95 | 57.95 | -3.94% | 233,748 |