Dark

CAMT
Camtek Ltd
stock NASDAQ

At Close

Jul 17, 2026 3:59:53 PM EDT

146.20USD-1.163%(-1.72)531,946

127.21Bid 166.94Ask 39.73Spread

Pre-market

Jul 17, 2026 9:16:30 AM EDT

140.41USD-5.077%(-7.51)1,003

After-hours

Jul 17, 2026 4:00:30 PM EDT

146.15USD-0.034%(-0.05)39,467

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	141.0300	150.2600	137.9200	146.2000	-1.163%	531,946	0.000%
2026-07-16	143.3500	149.9600	141.5800	147.9200	+0.414%	610,902	-1.163%
2026-07-15	154.2900	156.0000	142.6300	147.3100	-1.728%	433,673	-0.754%
2026-07-14	146.3450	150.1300	143.3300	149.9000	+9.592%	711,474	-2.468%
2026-07-13	137.5000	138.9300	135.0000	136.7800	-4.875%	336,218	+6.887%
2026-07-10	141.2000	146.1900	140.4600	143.7900	-1.080%	201,985	+1.676%
2026-07-09	147.4000	150.4900	144.2900	145.3600	+3.792%	444,482	+0.578%
2026-07-08	132.8600	140.6600	132.2700	140.0500	+5.095%	781,275	+4.391%
2026-07-07	131.5300	136.0000	127.7300	133.2600	-6.049%	633,143	+9.710%
2026-07-06	147.5600	148.2200	140.1600	141.8400	-0.463%	427,917	+3.074%
2026-07-02	155.4800	155.9900	137.2800	142.5000	-8.348%	671,896	+2.596%
2026-07-01	157.6300	158.0100	148.4400	155.4800	-4.684%	527,291	-5.969%
2026-06-30	158.8400	164.6300	154.0300	163.1200	+3.687%	926,194	-10.373%
2026-06-29	156.0000	161.7100	151.5500	157.3200	+2.342%	821,339	-7.068%
2026-06-26	158.6900	159.9600	153.1800	153.7200	-8.533%	430,861	-4.892%
2026-06-25	179.5300	179.5300	165.0200	168.0600	+0.695%	522,818	-13.007%
2026-06-24	167.8900	169.9350	162.0000	166.9000	-1.470%	583,943	-12.403%
2026-06-23	177.3600	181.4600	167.4400	169.3900	-13.453%	599,599	-13.690%
2026-06-22	200.5400	204.4900	194.2500	195.7200	+0.287%	428,737	-25.301%
2026-06-18	189.3600	195.8800	188.0000	195.1600	+9.554%	300,677	-25.087%
2026-06-17	186.5800	188.5200	177.7000	178.1400	-2.250%	284,783	-17.930%
2026-06-16	196.9400	197.1600	181.4700	182.2400	-7.843%	570,239	-19.776%
2026-06-15	203.0800	203.9550	196.4975	197.7500	+2.318%	557,077	-26.068%
2026-06-12	184.8000	196.9850	182.3000	193.2700	+4.952%	538,126	-24.355%
2026-06-11	171.9850	184.3250	169.7900	184.1500	+10.475%	373,812	-20.608%
2026-06-10	164.6100	176.8250	163.9600	166.6900	-0.868%	349,788	-12.292%
2026-06-09	173.3800	178.2000	158.3000	168.1500	-0.308%	370,734	-13.054%
2026-06-08	172.4000	175.7000	167.3700	168.6700	+2.716%	420,624	-13.322%
2026-06-05	176.2000	176.9800	163.0400	164.2100	-9.356%	409,123	-10.968%
2026-06-04	176.0400	184.8014	173.4300	181.1600	-1.248%	320,080	-19.298%
2026-06-03	185.1100	186.1800	178.4000	183.4500	-2.170%	294,933	-20.305%
2026-06-02	180.0000	190.4500	175.0000	187.5200	+14.979%	1,361,672	-22.035%
2026-06-01	168.0000	169.7700	162.5500	163.0900	-4.992%	901,564	-10.356%
2026-05-29	176.0300	176.6750	169.1900	171.6600	-1.785%	302,938	-14.832%
2026-05-28	172.0100	175.1450	168.6375	174.7800	+3.042%	257,706	-16.352%
2026-05-27	178.7300	178.9093	163.9850	169.6200	-2.925%	451,166	-13.807%
2026-05-26	171.4800	175.0700	169.6500	174.7300	+4.397%	370,212	-16.328%
2026-05-22	162.0000	167.4900	160.1500	167.3700	+4.222%	473,282	-12.649%
2026-05-21	157.2300	161.2000	154.7950	160.5900	+0.766%	263,558	-8.961%
2026-05-20	155.9900	160.0000	153.0600	159.3700	+5.327%	280,174	-8.264%
2026-05-19	150.4700	156.6300	147.5669	151.3100	-2.844%	593,938	-3.377%
2026-05-18	168.9000	169.9900	151.9050	155.7400	-7.490%	1,037,411	-6.126%
2026-05-15	167.6200	172.1200	165.9500	168.3500	-1.757%	533,156	-13.157%
2026-05-14	170.9900	174.2400	165.0200	171.3600	+1.468%	511,391	-14.683%
2026-05-13	177.3200	178.0500	163.3050	168.8800	-3.290%	968,641	-13.430%
2026-05-12	192.3600	192.9200	168.0700	174.6250	-15.827%	1,401,440	-16.278%
2026-05-11	206.0300	215.9900	205.3000	207.4600	+0.934%	759,500	-29.529%
2026-05-08	194.2800	207.0000	194.2800	205.5400	+6.453%	321,256	-28.870%
2026-05-07	199.9000	201.2100	188.9350	193.0800	-4.671%	228,140	-24.280%
2026-05-06	203.7400	205.2200	198.3050	202.5400	+2.708%	258,328	-27.817%
2026-05-05	188.2800	199.5699	188.2800	197.2000	+7.931%	514,834	-25.862%
2026-05-04	185.4950	186.6200	178.9000	182.7100	-2.095%	328,340	-19.982%
2026-05-01	188.5200	196.5000	185.0100	186.6200	-2.762%	353,243	-21.659%
2026-04-30	190.7500	192.1550	185.4500	191.9200	+2.178%	315,478	-23.822%
2026-04-29	185.1600	189.2250	182.9100	187.8300	+4.049%	462,237	-22.164%
2026-04-28	184.7500	190.8400	178.3400	180.5200	-5.447%	476,121	-19.012%
2026-04-27	201.1500	201.1500	188.6600	190.9200	-5.951%	433,038	-23.423%
2026-04-24	199.3000	210.2000	198.7100	203.0000	+3.630%	325,440	-27.980%
2026-04-23	187.5500	203.6650	187.5500	195.8900	+5.385%	509,622	-25.366%
2026-04-22	191.8200	192.2600	183.1600	185.8800	-0.975%	223,119	-21.347%
2026-04-21	185.2900	193.3000	185.2000	187.7100	+1.668%	292,799	-22.114%
2026-04-20	178.5400	187.9650	176.7550	184.6300	+2.698%	342,680	-20.815%
2026-04-17	180.5700	185.4100	175.5750	179.7800	-0.471%	592,835	-18.678%
2026-04-16	181.2900	182.8050	176.2050	180.6300	+0.602%	310,952	-19.061%
2026-04-15	179.4000	180.4550	172.0100	179.5500	-0.658%	205,557	-18.574%
2026-04-14	183.6200	183.6200	178.3500	180.7400	+3.321%	261,289	-19.110%
2026-04-13	173.2800	175.8400	171.7050	174.9300	+0.229%	194,410	-16.424%
2026-04-10	178.2000	179.3900	172.5000	174.5300	-1.122%	354,688	-16.232%
2026-04-09	172.0500	177.6600	171.6550	176.5100	+3.774%	300,286	-17.172%
2026-04-08	172.5500	177.3100	164.5900	170.0900	+6.827%	329,039	-14.046%
2026-04-07	159.5400	161.4700	154.2300	159.2200	+0.063%	244,600	-8.177%
2026-04-06	157.9700	161.0000	157.9700	159.1200	+0.881%	113,290	-8.120%
2026-04-02	150.2200	160.0600	149.0200	157.7300	-0.611%	253,411	-7.310%
2026-04-01	154.7400	159.4150	152.9900	158.7000	+4.676%	516,973	-7.876%
2026-03-31	148.5500	151.9100	140.6700	151.6100	+4.949%	1,303,272	-3.568%
2026-03-30	157.3600	157.3600	142.2700	144.4600	-5.785%	392,520	+1.204%
2026-03-27	155.7400	158.3200	150.2800	153.3300	-4.085%	536,114	-4.650%
2026-03-26	171.2800	171.4100	158.9050	159.8600	-8.693%	404,256	-8.545%
2026-03-25	179.4200	180.5600	172.7600	175.0800	-2.354%	593,084	-16.495%
2026-03-24	168.0800	180.3400	167.4000	179.3000	+4.069%	473,789	-18.461%
2026-03-23	169.1500	180.8300	167.3900	172.2900	+3.820%	735,165	-15.143%
2026-03-20	174.6500	176.0000	162.4700	165.9500	-3.657%	490,418	-11.901%
2026-03-19	160.4900	173.2800	157.1964	172.2500	+3.329%	421,176	-15.123%
2026-03-18	162.2850	168.5199	160.4000	166.7000	+3.934%	332,783	-12.298%
2026-03-17	153.1800	161.1150	151.0800	160.3900	+5.305%	423,151	-8.847%
2026-03-16	152.5550	154.6550	150.5000	152.3100	+2.235%	337,535	-4.012%
2026-03-13	156.7500	158.0500	148.3600	148.9800	-2.340%	434,983	-1.866%
2026-03-12	159.8100	159.8100	150.7800	152.5500	-5.454%	350,036	-4.163%
2026-03-11	156.9600	163.9650	156.2800	161.3500	+3.244%	644,970	-9.390%
2026-03-10	156.9200	160.5750	155.7650	156.2800	+0.670%	239,978	-6.450%
2026-03-09	145.5800	157.0050	142.3500	155.2400	+5.383%	670,328	-5.823%
2026-03-06	160.4600	160.5000	145.1500	147.3100	-10.737%	582,808	-0.754%
2026-03-05	165.1600	170.1600	158.3000	165.0300	-0.620%	247,623	-11.410%
2026-03-04	166.4100	167.5700	161.6600	166.0600	+2.122%	466,949	-11.960%
2026-03-03	163.2000	165.5600	155.7701	162.6100	-5.167%	692,704	-10.092%
2026-03-02	166.1400	172.4000	166.1400	171.4700	+2.437%	417,345	-14.737%
2026-02-27	165.1300	169.3551	164.1000	167.3900	-0.606%	365,841	-12.659%
2026-02-26	171.5300	174.6100	162.1100	168.4100	-0.367%	541,668	-13.188%
2026-02-25	166.0000	173.8400	165.8000	169.0300	+3.206%	868,376	-13.506%
2026-02-24	155.7500	164.5950	155.7500	163.7800	+6.969%	555,252	-10.734%
2026-02-23	148.4500	153.2900	145.6000	153.1100	+3.383%	825,522	-4.513%
2026-02-20	153.0000	153.2051	145.2800	148.1000	-3.323%	875,921	-1.283%
2026-02-19	157.9000	159.1300	149.2650	153.1900	-2.761%	703,659	-4.563%
2026-02-18	160.3700	170.4599	153.9100	157.5400	+0.344%	896,618	-7.198%
2026-02-17	156.7100	158.7700	154.1700	157.0000	-3.086%	842,046	-6.879%
2026-02-13	156.7600	163.1850	155.6300	162.0000	+4.261%	443,670	-9.753%
2026-02-12	160.6700	161.0750	154.2550	155.3800	-1.913%	428,934	-5.908%
2026-02-11	159.7100	164.2100	157.1700	158.4100	+2.864%	526,902	-7.708%
2026-02-10	152.7000	157.5000	150.3700	154.0000	+2.366%	329,408	-5.065%
2026-02-09	148.6800	151.2300	145.5450	150.4400	+0.953%	199,949	-2.818%
2026-02-06	142.0100	150.5100	141.2100	149.0200	+5.606%	433,171	-1.892%
2026-02-05	134.5000	142.0000	134.0850	141.1100	+6.298%	582,266	+3.607%
2026-02-04	140.9800	142.5900	128.9150	132.7500	-6.117%	651,794	+10.132%
2026-02-03	147.3200	151.4150	135.9800	141.4000	-0.380%	528,664	+3.395%
2026-02-02	144.6100	149.9700	140.6550	141.9400	-3.132%	653,876	+3.001%
2026-01-30	150.5400	155.1700	144.4350	146.5300	-5.847%	721,681	-0.225%
2026-01-29	150.5100	155.7900	145.9200	155.6300	+3.636%	364,410	-6.059%
2026-01-28	152.1300	153.4250	146.6800	150.1700	+1.617%	328,168	-2.644%
2026-01-27	145.5700	149.1950	142.7700	147.7800	+3.603%	460,384	-1.069%
2026-01-26	144.3900	146.7350	142.4800	142.6400	-0.689%	331,670	+2.496%
2026-01-23	142.1100	144.0000	138.4000	143.6300	+0.595%	285,990	+1.789%
2026-01-22	150.5300	151.2350	142.4400	142.7800	-2.426%	1,340,487	+2.395%
2026-01-21	144.6700	148.2200	140.8200	146.3300	+1.238%	1,270,741	-0.089%
2026-01-20	143.1800	149.5399	142.8700	144.5400	-0.953%	503,259	+1.148%
2026-01-16	146.5500	150.9900	145.6100	145.9300	+1.074%	489,767	+0.185%
2026-01-15	143.4400	149.7900	141.2900	144.3800	+8.622%	1,048,307	+1.261%
2026-01-14	135.2800	135.9300	132.1400	132.9200	-2.701%	390,104	+9.991%
2026-01-13	148.6900	150.0000	135.5250	136.6100	-0.864%	966,745	+7.020%
2026-01-12	130.5000	141.3800	130.5000	137.8000	+4.656%	555,392	+6.096%
2026-01-09	132.8300	134.9300	130.4100	131.6700	+1.448%	228,687	+11.035%
2026-01-08	131.7500	131.8900	125.2900	129.7900	-1.956%	444,040	+12.644%
2026-01-07	132.9000	134.5900	130.4850	132.3800	-0.698%	366,143	+10.440%
2026-01-06	125.1900	134.8800	125.1900	133.3100	+7.612%	733,937	+9.669%
2026-01-05	119.5250	124.8700	116.5950	123.8800	+7.255%	636,892	+18.017%
2026-01-02	110.5500	116.8100	110.5500	115.5000	+8.609%	307,626	+26.580%
2025-12-31	108.4200	108.6500	106.1300	106.3450	-2.076%	239,400	+37.477%
2025-12-30	109.0300	110.0350	108.1600	108.6000	+0.649%	195,283	+34.622%
2025-12-29	107.5400	109.5600	106.2100	107.9000	-1.055%	122,625	+35.496%
2025-12-26	109.7100	110.3250	108.6000	109.0500	-0.082%	148,051	+34.067%
2025-12-24	109.1000	109.9100	108.4500	109.1400	+0.322%	219,546	+33.956%
2025-12-23	105.8800	108.9700	105.5100	108.7900	+2.651%	280,850	+34.387%
2025-12-22	106.4500	106.8400	104.8000	105.9800	+1.865%	204,853	+37.951%
2025-12-19	103.6200	106.7600	103.4500	104.0400	+2.291%	352,788	+40.523%
2025-12-18	106.6600	107.4700	101.3900	101.7100	-1.358%	436,666	+43.742%
2025-12-17	110.7300	111.1000	102.0900	103.1100	-7.367%	688,825	+41.790%
2025-12-16	109.9100	112.7000	109.3400	111.3100	+1.792%	381,447	+31.345%
2025-12-15	112.1900	113.1600	109.0400	109.3500	-2.322%	356,678	+33.699%
2025-12-12	116.3700	118.0300	110.0801	111.9500	-5.296%	439,515	+30.594%
2025-12-11	118.1500	119.3450	117.0000	118.2100	-2.403%	418,121	+23.678%
2025-12-10	118.5000	121.9770	118.1900	121.1200	+1.611%	463,075	+20.707%
2025-12-09	116.7300	119.8100	116.5700	119.2000	+0.362%	278,422	+22.651%
2025-12-08	117.6400	118.9900	117.2400	118.7700	+1.452%	346,227	+23.095%
2025-12-05	119.8400	120.1900	116.3000	117.0700	-1.132%	315,460	+24.883%
2025-12-04	114.2600	118.9400	113.3800	118.4100	+1.266%	366,282	+23.469%
2025-12-03	112.0600	117.2000	109.4800	116.9300	+5.437%	842,072	+25.032%
2025-12-02	108.1500	113.5600	108.1500	110.9000	+5.218%	1,168,855	+31.830%
2025-12-01	103.8100	106.8900	103.1400	105.4000	+0.100%	243,602	+38.710%
2025-11-28	104.2600	105.4900	103.4650	105.2950	+0.993%	120,156	+38.848%
2025-11-26	104.4100	107.1200	103.3900	104.2600	+0.881%	504,417	+40.226%
2025-11-25	99.2000	103.6700	98.9750	103.3500	+2.175%	443,805	+41.461%
2025-11-24	95.6600	101.9300	95.6600	101.1500	+7.150%	615,515	+44.538%
2025-11-21	93.5000	95.4300	91.9100	94.4000	-0.169%	551,974	+54.873%
2025-11-20	103.3500	104.3400	94.5000	94.5600	-5.478%	701,877	+54.611%
2025-11-19	94.8900	101.1100	94.8900	100.0400	+5.572%	595,620	+46.142%
2025-11-18	94.7600	96.5500	92.0000	94.7600	-1.168%	447,297	+54.285%
2025-11-17	95.8500	97.8000	94.9100	95.8800	-0.322%	308,573	+52.482%
2025-11-14	97.7400	100.7100	95.6100	96.1900	-3.395%	522,206	+51.991%
2025-11-13	101.8300	102.7000	97.7700	99.5700	-3.386%	510,778	+46.831%
2025-11-12	105.3500	105.7000	101.0800	103.0600	-0.999%	557,715	+41.859%
2025-11-11	110.5000	110.8600	102.7100	104.1000	-6.385%	824,423	+40.442%
2025-11-10	109.0000	112.4500	107.9970	111.2000	-6.649%	1,121,039	+31.475%
2025-11-07	117.5000	119.2500	112.4700	119.1200	-0.940%	533,562	+22.733%
2025-11-06	118.3600	121.3600	116.5400	120.2500	-2.820%	573,916	+21.580%
2025-11-05	117.5600	125.5300	117.5600	123.7400	+5.347%	202,779	+18.151%
2025-11-04	119.7300	122.1300	116.8600	117.4600	-4.844%	301,231	+24.468%
2025-11-03	124.1700	125.5330	121.6300	123.4400	-0.307%	373,989	+18.438%
2025-10-31	124.2200	127.6700	122.0100	123.8200	-0.169%	325,691	+18.075%
2025-10-30	126.0000	127.8600	123.3700	124.0300	-3.275%	342,143	+17.875%
2025-10-29	123.7400	129.4100	123.7400	128.2300	+8.220%	1,061,658	+14.014%
2025-10-28	119.4800	119.4800	116.1600	118.4900	-1.709%	384,391	+23.386%
2025-10-27	123.1800	124.5500	119.8850	120.5500	+1.175%	603,494	+21.277%
2025-10-24	119.9900	122.0800	117.9900	119.1500	+0.906%	434,716	+22.702%
2025-10-23	115.8400	118.4800	114.8675	118.0800	+1.872%	496,305	+23.814%
2025-10-22	119.0600	120.2300	113.1150	115.9100	-3.713%	426,473	+26.132%
2025-10-21	121.8600	123.3100	119.6450	120.3800	-2.042%	402,449	+21.449%
2025-10-20	122.7700	123.5000	121.1300	122.8900	+1.789%	510,466	+18.968%
2025-10-17	121.2500	122.8535	118.7000	120.7300	-1.235%	378,748	+21.097%
2025-10-16	126.2500	126.3500	121.4800	122.2400	-2.388%	395,298	+19.601%
2025-10-15	123.0800	127.0800	120.9600	125.2300	+3.470%	904,952	+16.745%
2025-10-14	115.5200	125.1000	115.5200	121.0300	+1.732%	554,795	+20.796%
2025-10-13	115.6400	120.2623	115.4000	118.9700	+8.105%	427,841	+22.888%
2025-10-10	115.5100	116.3500	109.4550	110.0500	-3.550%	337,895	+32.849%
2025-10-09	117.0000	117.0000	113.8100	114.1000	-2.554%	391,337	+28.133%
2025-10-08	112.0800	117.2800	111.2000	117.0900	+4.750%	739,256	+24.861%
2025-10-07	117.2000	118.0000	111.6100	111.7800	-4.200%	437,845	+30.793%
2025-10-06	116.3200	119.2647	115.5500	116.6800	+2.956%	270,834	+25.300%
2025-10-03	117.6000	119.1000	113.0200	113.3300	-3.557%	782,897	+29.004%
2025-10-02	116.1800	118.5000	115.1000	117.5100	+3.606%	755,006	+24.415%
2025-10-01	103.5500	113.7100	103.0200	113.4200	+7.968%	659,007	+28.901%
2025-09-30	103.5500	105.1000	102.0900	105.0500	+1.126%	386,435	+39.172%
2025-09-29	105.5900	106.9900	102.3350	103.8800	-0.717%	400,516	+40.739%
2025-09-26	103.4700	104.7800	101.4600	104.6300	+1.229%	350,974	+39.730%
2025-09-25	101.7600	104.2500	99.9100	103.3600	+0.839%	600,598	+41.447%
2025-09-24	103.6100	106.0000	100.7701	102.5000	-2.502%	632,512	+42.634%
2025-09-23	102.1800	106.6900	102.1800	105.1300	+2.426%	1,146,225	+39.066%
2025-09-22	96.3600	104.3900	96.2300	102.6400	+5.153%	846,173	+42.440%
2025-09-19	102.0000	102.0000	97.4900	97.6100	-3.500%	340,174	+49.780%
2025-09-18	92.8000	101.6250	92.8000	101.1500	+13.652%	1,717,554	+44.538%
2025-09-17	86.3500	89.0800	85.6000	89.0000	+3.681%	629,534	+64.270%
2025-09-16	88.3400	88.5400	85.3800	85.8400	-2.065%	531,576	+70.317%
2025-09-15	87.3500	88.6400	87.1200	87.6500	+0.724%	477,877	+66.800%
2025-09-12	83.0550	87.8500	82.5900	87.0200	+3.460%	1,953,137	+68.007%
2025-09-11	81.7400	84.8000	81.4826	84.1100	+3.571%	169,096	+73.820%
2025-09-10	82.9500	83.6500	80.6100	81.2100	-1.837%	195,187	+80.027%
2025-09-09	81.4100	83.7000	81.4100	82.7300	+2.041%	193,767	+76.719%
2025-09-08	80.0500	81.2900	79.9650	81.0750	+2.952%	239,221	+80.327%
2025-09-05	79.0100	79.7000	77.6800	78.7500	+0.703%	247,857	+85.651%
2025-09-04	77.0000	78.6600	76.3600	78.2000	+1.916%	291,242	+86.957%
2025-09-03	78.4400	78.4400	75.7500	76.7300	-2.205%	651,256	+90.538%
2025-09-02	79.9200	80.8600	77.1600	78.4600	-5.138%	598,952	+86.337%
2025-08-29	86.5800	87.0000	82.2800	82.7100	-5.819%	405,726	+76.762%
2025-08-28	87.8200	89.6200	87.5000	87.8200	+1.059%	355,471	+66.477%
2025-08-27	85.5500	88.6262	85.0200	86.9000	+2.440%	333,854	+68.239%
2025-08-26	82.3900	84.9800	82.3900	84.8300	+2.725%	172,417	+72.345%
2025-08-25	81.9050	83.8000	81.9000	82.5800	+0.085%	159,165	+77.040%
2025-08-22	81.4000	84.5800	81.3200	82.5100	+0.942%	176,471	+77.191%
2025-08-21	81.0000	82.7700	80.7000	81.7400	-0.825%	244,315	+78.860%
2025-08-20	83.5500	83.5500	80.6300	82.4200	-1.128%	303,575	+77.384%
2025-08-19	85.1500	85.1500	83.2300	83.3600	-2.514%	233,170	+75.384%
2025-08-18	83.7700	85.5700	83.6511	85.5100	+1.870%	194,237	+70.974%
2025-08-15	86.4600	86.4600	82.9000	83.9400	-3.573%	336,370	+74.172%
2025-08-14	87.6200	88.3500	86.4200	87.0500	-1.225%	336,351	+67.949%
2025-08-13	86.8200	88.8100	86.2550	88.1300	+1.849%	282,581	+65.891%
2025-08-12	85.3300	87.1300	84.5520	86.5300	+2.088%	203,998	+68.959%
2025-08-11	84.3000	86.6850	84.1800	84.7600	+1.949%	335,566	+72.487%
2025-08-08	82.8600	84.4653	80.2800	83.1400	+1.875%	279,581	+75.848%
2025-08-07	82.5000	83.2200	81.1200	81.6100	+0.270%	248,600	+79.145%
2025-08-06	86.3000	86.4250	80.4650	81.3900	-7.878%	965,793	+79.629%
2025-08-05	89.9900	94.1579	87.0001	88.3500	-8.701%	1,144,431	+65.478%
2025-08-04	96.3800	98.8700	95.6200	96.7700	+1.330%	432,477	+51.080%
2025-08-01	90.8300	96.0000	90.2600	95.5000	+1.434%	488,714	+53.089%
2025-07-31	97.2000	98.6800	93.9600	94.1500	-4.270%	554,795	+55.284%
2025-07-30	98.7700	100.1400	97.8265	98.3500	+0.112%	256,330	+48.653%
2025-07-29	100.4900	101.7300	97.9200	98.2400	-0.697%	441,256	+48.819%
2025-07-28	97.2700	100.7025	97.2700	98.9300	+3.256%	490,941	+47.781%
2025-07-25	94.7100	96.3400	94.1700	95.8100	+1.666%	243,024	+52.594%
2025-07-24	93.7500	94.9800	92.5000	94.2400	+1.290%	207,396	+55.136%
2025-07-23	93.0700	95.3650	92.9500	93.0400	+0.769%	295,825	+57.137%
2025-07-22	93.7700	94.2900	91.5600	92.3300	-2.079%	311,151	+58.345%
2025-07-21	92.5700	97.8000	92.5700	94.2900	+1.924%	658,375	+55.054%
2025-07-18	92.3100	92.7000	91.5400	92.5100	+0.631%	142,074	+58.037%
2025-07-17	92.2000	92.7350	88.5000	91.9300	+1.011%	378,868	+59.034%
2025-07-16	90.8300	91.1050	86.7000	91.0100	+0.066%	479,922	+60.642%
2025-07-15	92.2200	93.2200	89.7547	90.9500	+3.411%	415,873	+60.748%
2025-07-14	87.7800	89.0800	84.5000	87.9500	-1.622%	497,189	+66.231%
2025-07-11	88.1000	89.4500	87.2500	89.4000	-0.067%	184,659	+63.535%
2025-07-10	91.5000	91.7599	89.1600	89.4600	-0.754%	214,942	+63.425%
2025-07-09	88.5900	91.1600	88.4074	90.1400	+2.049%	254,656	+62.192%
2025-07-08	88.5700	89.8350	87.4300	88.3300	-0.753%	270,781	+65.516%
2025-07-07	89.6700	90.4000	88.3800	89.0000	+0.090%	339,963	+64.270%
2025-07-03	89.9200	90.3650	88.0300	88.9200	+1.600%	491,428	+64.417%
2025-07-02	84.2300	88.3650	83.5000	87.5200	+6.680%	807,505	+67.048%
2025-07-01	83.8300	83.9300	78.4900	82.0400	-2.980%	571,975	+78.206%
2025-06-30	85.6050	86.4400	83.8800	84.5600	+0.118%	447,728	+72.895%
2025-06-27	83.3700	85.3875	82.5000	84.4600	+0.428%	440,441	+73.100%
2025-06-26	83.0800	85.0000	82.1800	84.1000	+2.449%	548,381	+73.841%
2025-06-25	82.8700	85.0700	80.2100	82.0900	+0.662%	1,192,079	+78.097%
2025-06-24	77.3100	82.5100	77.3100	81.5500	+8.951%	1,461,930	+79.277%
2025-06-23	74.2800	75.9000	73.0600	74.8500	+1.217%	330,585	+95.324%
2025-06-20	75.7300	75.9800	72.5400	73.9500	-1.374%	215,498	+97.701%
2025-06-18	74.8200	76.1300	74.3750	74.9800	+0.915%	192,666	+94.985%
2025-06-17	74.5600	75.5200	73.6500	74.3000	-1.420%	203,771	+96.770%
2025-06-16	72.9300	76.8725	72.9300	75.3700	+7.166%	364,955	+93.976%
2025-06-13	71.0000	72.2300	70.0700	70.3300	-4.235%	542,759	+107.877%
2025-06-12	74.1900	74.7400	73.4000	73.4400	-3.216%	217,247	+99.074%
2025-06-11	77.1900	77.3900	75.4100	75.8800	+0.251%	273,162	+92.673%
2025-06-10	75.7100	76.5700	75.1300	75.6900	+1.679%	259,489	+93.156%
2025-06-09	75.0000	76.2000	74.4100	74.4400	+1.293%	283,348	+96.400%
2025-06-06	73.0500	74.4262	72.1837	73.4900	+1.843%	181,575	+98.939%
2025-06-05	74.5000	75.0887	71.6900	72.1600	-0.743%	283,156	+102.605%
2025-06-04	68.6300	74.0000	68.6300	72.7000	+6.849%	537,129	+101.100%
2025-06-03	66.3100	68.2800	65.5700	68.0400	+1.841%	402,780	+114.874%
2025-06-02	66.2900	67.0599	64.9000	66.8100	+0.406%	335,933	+118.830%
2025-05-30	68.1600	68.7400	65.4123	66.5400	-3.607%	190,764	+119.717%
2025-05-29	69.3200	70.2200	67.2100	69.0300	+5.744%	407,524	+111.792%
2025-05-28	66.4700	66.7500	65.0900	65.2800	-1.121%	258,556	+123.958%
2025-05-27	66.0000	67.0700	65.7080	66.0200	+1.585%	351,876	+121.448%
2025-05-23	63.6200	65.2200	62.8800	64.9900	-0.015%	287,457	+124.958%
2025-05-22	64.2900	66.5300	64.2900	65.0000	+0.448%	189,202	+124.923%
2025-05-21	65.1200	66.0000	64.2000	64.7100	-1.627%	330,063	+125.931%
2025-05-20	65.1100	65.8500	64.2900	65.7800	+0.735%	352,910	+122.256%
2025-05-19	64.7100	65.9400	64.7100	65.3000	-0.978%	207,202	+123.890%
2025-05-16	66.1100	66.2600	64.2500	65.9450	-0.849%	435,888	+121.700%
2025-05-15	69.2800	69.5800	65.9182	66.5100	-4.754%	407,911	+119.817%
2025-05-14	69.1000	69.9900	67.9500	69.8300	+1.778%	385,814	+109.366%
2025-05-13	68.6800	69.1900	64.4000	68.6100	-0.853%	1,495,524	+113.088%
2025-05-12	70.5400	71.2300	67.8400	69.2000	+3.951%	767,763	+111.272%
2025-05-09	68.2800	68.3800	64.5400	66.5700	-3.480%	754,817	+119.618%
2025-05-08	70.7900	70.8200	68.7900	68.9700	-0.891%	267,224	+111.976%
2025-05-07	67.9900	69.8700	67.4200	69.5900	+3.433%	249,800	+110.088%
2025-05-06	66.2500	68.4900	65.7800	67.2800	+0.478%	161,238	+117.301%
2025-05-05	67.2000	68.3200	66.8800	66.9600	-2.348%	187,924	+118.339%
2025-05-02	67.8600	70.2300	67.8100	68.5700	+4.083%	250,334	+113.213%
2025-05-01	66.2500	68.0100	64.4971	65.8800	+0.826%	157,554	+121.919%
2025-04-30	63.0500	65.3400	62.6000	65.3400	+0.523%	145,320	+123.753%
2025-04-29	65.9500	66.4250	64.8900	65.0000	-2.064%	233,638	+124.923%
2025-04-28	65.9800	66.5100	63.6800	66.3700	-0.270%	306,253	+120.280%
2025-04-25	65.8700	68.1050	65.2500	66.5500	-0.583%	440,127	+119.684%
2025-04-24	65.1000	67.4300	64.6200	66.9400	+4.643%	260,470	+118.405%
2025-04-23	63.7800	66.3600	63.6100	63.9700	+6.280%	452,201	+128.545%
2025-04-22	60.2700	61.0150	59.0850	60.1900	+2.678%	355,372	+142.897%
2025-04-21	58.7500	59.5800	57.5000	58.6200	-2.899%	397,424	+149.403%
2025-04-17	59.4400	60.5000	58.2700	60.3700	+4.176%	334,121	+142.173%
2025-04-16	57.6200	58.4600	56.0900	57.9500	-3.945%	233,748	+152.286%
2025-04-15	60.1500	60.9600	59.4000	60.3300	+0.299%	158,339	+142.334%
2025-04-14	61.5500	62.2057	58.7600	60.1500	+0.417%	263,173	+143.059%
2025-04-11	57.4200	60.3300	56.2400	59.9000	+4.319%	335,442	+144.073%
2025-04-10	59.7500	59.7500	55.0000	57.4200	-7.996%	530,951	+154.615%
2025-04-09	54.1700	63.9500	53.2300	62.4100	+19.285%	1,095,190	+134.257%
2025-04-08	57.7400	57.8400	50.9600	52.3200	-5.166%	524,922	+179.434%
2025-04-07	50.7200	59.0000	49.8500	55.1700	+9.118%	779,322	+164.999%
2025-04-04	50.5200	51.3200	47.4100	50.5600	-4.079%	660,572	+189.161%
2025-04-03	56.5400	56.6500	52.3900	52.7100	-12.398%	779,882	+177.367%
2025-04-02	58.0000	62.2300	57.8450	60.1700	+1.742%	426,216	+142.978%
2025-04-01	58.4500	59.6450	57.3100	59.1400	+0.870%	377,067	+147.210%
2025-03-31	57.2500	58.6850	56.4900	58.6300	-0.627%	526,932	+149.360%
2025-03-28	62.5200	62.5200	57.7100	59.0000	-6.305%	413,062	+147.797%
2025-03-27	64.2500	64.3000	62.7300	62.9700	-2.553%	211,259	+132.174%
2025-03-26	66.0900	66.4800	63.8800	64.6200	-3.191%	299,355	+126.246%
2025-03-25	68.2500	68.2800	66.5200	66.7500	-2.569%	181,328	+119.026%
2025-03-24	67.3100	69.0000	67.3100	68.5100	+3.724%	303,907	+113.400%
2025-03-21	66.7000	66.7050	65.4603	66.0500	-2.610%	298,571	+121.347%
2025-03-20	63.7300	68.2150	63.5650	67.8200	+4.871%	466,608	+115.571%
2025-03-19	62.9200	65.9900	62.1300	64.6700	+3.052%	471,715	+126.071%
2025-03-18	65.1500	65.1950	62.6500	62.7550	-4.888%	357,819	+132.969%
2025-03-17	65.4500	66.8500	64.4600	65.9800	+0.137%	253,906	+121.582%
2025-03-14	64.5400	66.0000	64.5400	65.8900	+3.780%	304,079	+121.885%
2025-03-13	63.7900	64.6900	62.7400	63.4900	-1.167%	302,735	+130.272%
2025-03-12	65.1100	65.5800	63.6300	64.2400	+1.341%	727,014	+127.584%
2025-03-11	63.8200	65.5900	62.5100	63.3900	+0.301%	729,892	+130.636%
2025-03-10	66.5000	66.8800	62.4350	63.2000	-8.140%	588,328	+131.329%
2025-03-07	67.9200	69.1800	65.5200	68.8000	+1.415%	379,679	+112.500%
2025-03-06	68.2400	70.0000	65.8450	67.8400	-4.558%	738,871	+115.507%
2025-03-05	70.6200	71.4400	68.6000	71.0800	+1.138%	695,981	+105.684%
2025-03-04	68.1600	71.3500	67.0000	70.2800	+1.959%	652,024	+108.025%
2025-03-03	75.3000	75.3000	68.4000	68.9300	-7.501%	547,048	+112.099%
2025-02-28	73.5250	75.7350	71.2800	74.5200	-0.374%	468,298	+96.189%
2025-02-27	80.0100	80.2000	74.5300	74.8000	-5.532%	332,802	+95.455%
2025-02-26	77.1000	81.3500	77.1000	79.1800	+2.992%	333,070	+84.643%
2025-02-25	77.8800	78.5800	75.6800	76.8800	-1.939%	353,797	+90.166%
2025-02-24	77.0600	79.8772	76.6200	78.4000	+2.631%	507,115	+86.480%
2025-02-21	80.9400	80.9400	74.3000	76.3900	-4.381%	688,952	+91.386%
2025-02-20	83.2000	84.4000	79.7300	79.8900	-3.724%	530,199	+83.002%
2025-02-19	85.0900	85.7400	81.8400	82.9800	-2.376%	771,529	+76.187%
2025-02-18	87.9200	89.3500	84.7400	85.0000	-2.096%	673,852	+72.000%
2025-02-14	89.0450	89.4100	83.2200	86.8200	-1.887%	370,908	+68.394%
2025-02-13	88.7200	90.5000	86.0100	88.4900	+1.619%	650,235	+65.216%
2025-02-12	88.0000	89.6200	84.1700	87.0800	-0.366%	904,305	+67.892%
2025-02-11	89.2100	90.0300	86.5600	87.4000	-1.521%	776,621	+67.277%
2025-02-10	88.0000	89.3399	85.7100	88.7500	+2.815%	561,728	+64.732%
2025-02-07	90.6200	91.9699	82.2100	86.3200	-5.465%	984,365	+69.370%
2025-02-06	93.2600	94.7000	90.8300	91.3100	-2.384%	283,402	+60.114%
2025-02-05	88.6600	93.9800	88.2800	93.5400	+6.054%	370,147	+56.297%
2025-02-04	90.1200	91.0000	86.9300	88.2000	-1.176%	429,084	+65.760%
2025-02-03	89.9700	92.1450	88.2600	89.2500	-5.596%	626,001	+63.810%
2025-01-31	92.1100	96.2300	91.1900	94.5400	+3.947%	643,049	+54.644%
2025-01-30	88.4000	91.3850	87.2700	90.9500	+3.388%	604,257	+60.748%
2025-01-29	88.4600	88.7800	85.8500	87.9700	+1.876%	698,218	+66.193%
2025-01-28	84.6200	88.1000	82.6050	86.3500	+0.982%	631,472	+69.311%
2025-01-27	89.3600	92.1100	84.2800	85.5100	-15.127%	1,650,846	+70.974%

document.getElementById("sXHBfZ").onerror = function(){this.style.display='none';}; .dark-mode .j0s5bY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j0s5bY{ color: #333333; background-color: white; border: 2px solid #333333; }CAMTCamtek Ltdstock NASDAQ

CAMT
Camtek Ltd
stock NASDAQ