Camtek Ltd. (CAMT)
NASDAQ: CAMT · Real-Time Price · USD
69.20
+2.63 (3.95%)
At close: May 12, 2025, 4:00 PM
69.00
-0.20 (-0.29%)
After-hours: May 12, 2025, 6:31 PM EDT
Camtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 70.54 | 71.23 | 67.84 | 69.20 | 69.20 | 3.95% | 766,733 |
| 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 |
| Apr 15, 2025 | 60.15 | 60.96 | 59.40 | 60.33 | 60.33 | 0.30% | 158,339 |
| Apr 14, 2025 | 61.55 | 62.21 | 58.76 | 60.15 | 60.15 | 0.42% | 263,173 |
| Apr 11, 2025 | 57.42 | 60.33 | 56.24 | 59.90 | 59.90 | 4.32% | 335,442 |
| Apr 10, 2025 | 59.75 | 59.75 | 55.00 | 57.42 | 57.42 | -8.00% | 530,951 |
| Apr 9, 2025 | 54.17 | 63.95 | 53.23 | 62.41 | 62.41 | 19.29% | 1,095,190 |
| Apr 8, 2025 | 57.74 | 57.84 | 50.96 | 52.32 | 52.32 | -5.17% | 524,922 |
| Apr 7, 2025 | 50.72 | 59.00 | 49.85 | 55.17 | 55.17 | 9.12% | 779,322 |
| Apr 4, 2025 | 50.52 | 51.32 | 47.41 | 50.56 | 50.56 | -4.08% | 660,572 |
| Apr 3, 2025 | 56.54 | 56.65 | 52.39 | 52.71 | 52.71 | -12.40% | 779,882 |
| Apr 2, 2025 | 58.00 | 62.23 | 57.85 | 60.17 | 60.17 | 1.74% | 426,216 |
| Apr 1, 2025 | 58.45 | 59.65 | 57.31 | 59.14 | 59.14 | 0.87% | 377,067 |
| Mar 31, 2025 | 57.25 | 58.69 | 56.49 | 58.63 | 58.63 | -0.63% | 526,932 |
| Mar 28, 2025 | 62.52 | 62.52 | 57.71 | 59.00 | 59.00 | -6.30% | 413,062 |
| Mar 27, 2025 | 64.25 | 64.30 | 62.73 | 62.97 | 62.97 | -2.55% | 211,259 |
| Mar 26, 2025 | 66.09 | 66.48 | 63.88 | 64.62 | 64.62 | -3.19% | 300,044 |
| Mar 25, 2025 | 68.25 | 68.28 | 66.52 | 66.75 | 66.75 | -2.57% | 181,637 |
| Mar 24, 2025 | 67.31 | 69.00 | 67.31 | 68.51 | 68.51 | 3.72% | 304,022 |
| Mar 21, 2025 | 66.70 | 66.71 | 65.46 | 66.05 | 66.05 | -2.61% | 300,605 |
| Mar 20, 2025 | 63.73 | 68.22 | 63.57 | 67.82 | 67.82 | 4.87% | 572,736 |
| Mar 19, 2025 | 62.92 | 65.99 | 62.13 | 64.67 | 64.67 | 3.05% | 794,076 |
| Mar 18, 2025 | 65.15 | 65.20 | 62.65 | 62.76 | 62.76 | -4.89% | 358,152 |
| Mar 17, 2025 | 65.45 | 66.85 | 64.46 | 65.98 | 65.98 | 0.14% | 254,354 |
| Mar 14, 2025 | 64.54 | 66.00 | 64.54 | 65.89 | 65.89 | 3.78% | 304,199 |
| Mar 13, 2025 | 63.79 | 64.69 | 62.74 | 63.49 | 63.49 | -1.17% | 302,843 |
| Mar 12, 2025 | 65.11 | 65.58 | 63.63 | 64.24 | 64.24 | 1.34% | 888,671 |
| Mar 11, 2025 | 63.82 | 65.59 | 62.51 | 63.39 | 63.39 | 0.30% | 729,892 |
| Mar 10, 2025 | 66.50 | 66.88 | 62.44 | 63.20 | 63.20 | -8.14% | 588,281 |
| Mar 7, 2025 | 67.92 | 69.18 | 65.52 | 68.80 | 68.80 | 1.42% | 379,815 |
| Mar 6, 2025 | 68.24 | 70.00 | 65.85 | 67.84 | 67.84 | -4.56% | 739,129 |
| Mar 5, 2025 | 70.62 | 71.44 | 68.60 | 71.08 | 71.08 | 1.14% | 696,232 |
| Mar 4, 2025 | 68.16 | 71.35 | 67.00 | 70.28 | 70.28 | 1.96% | 652,293 |
| Mar 3, 2025 | 75.30 | 75.30 | 68.40 | 68.93 | 68.93 | -7.50% | 547,048 |