Camtek Ltd. (CAMT)
NASDAQ: CAMT
· Real-Time Price · USD
113.33
-4.18 (-3.56%)
At close: Oct 03, 2025, 3:59 PM
113.40
0.06%
After-hours: Oct 03, 2025, 07:31 PM EDT
CAMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 117.60 | 119.10 | 113.02 | 113.33 | 113.33 | -3.56% | 782,423 |
| Oct 2, 2025 | 116.18 | 118.50 | 115.10 | 117.51 | 117.51 | 3.61% | 755,006 |
| Oct 1, 2025 | 103.55 | 113.71 | 103.02 | 113.42 | 113.42 | 7.97% | 659,007 |
| Sep 30, 2025 | 103.55 | 105.10 | 102.09 | 105.05 | 105.05 | 1.13% | 386,435 |
| Sep 29, 2025 | 105.59 | 106.99 | 102.34 | 103.88 | 103.88 | -0.72% | 400,516 |
| Sep 26, 2025 | 103.47 | 104.78 | 101.46 | 104.63 | 104.63 | 1.23% | 350,974 |
| Sep 25, 2025 | 101.76 | 104.25 | 99.91 | 103.36 | 103.36 | 0.84% | 600,600 |
| Sep 24, 2025 | 103.61 | 106.00 | 100.77 | 102.50 | 102.50 | -2.50% | 632,512 |
| Sep 23, 2025 | 102.18 | 106.69 | 102.18 | 105.13 | 105.13 | 2.43% | 1,146,225 |
| Sep 22, 2025 | 96.36 | 104.39 | 96.23 | 102.64 | 102.64 | 5.15% | 846,173 |
| Sep 19, 2025 | 102.00 | 102.00 | 97.49 | 97.61 | 97.61 | -3.50% | 340,200 |
| Sep 18, 2025 | 92.80 | 101.63 | 92.80 | 101.15 | 101.15 | 13.65% | 1,717,600 |
| Sep 17, 2025 | 86.35 | 89.08 | 85.60 | 89.00 | 89.00 | 3.68% | 629,534 |
| Sep 16, 2025 | 88.34 | 88.54 | 85.38 | 85.84 | 85.84 | -2.07% | 531,600 |
| Sep 15, 2025 | 87.35 | 88.64 | 87.12 | 87.65 | 87.65 | 0.72% | 477,877 |
| Sep 12, 2025 | 83.06 | 87.85 | 82.59 | 87.02 | 87.02 | 3.46% | 1,953,137 |
| Sep 11, 2025 | 81.74 | 84.80 | 81.48 | 84.11 | 84.11 | 3.57% | 169,096 |
| Sep 10, 2025 | 82.95 | 83.65 | 80.61 | 81.21 | 81.21 | -1.84% | 195,200 |
| Sep 9, 2025 | 81.41 | 83.70 | 81.41 | 82.73 | 82.73 | 2.04% | 193,800 |
| Sep 8, 2025 | 80.05 | 81.29 | 79.97 | 81.08 | 81.08 | 2.96% | 239,221 |
Page 1 of 136