NASDAQ : CAMT
Camtek Ltd. — Price history
Technology · Semiconductor Equipment & Materials · Israel
Last price 126.67 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.91B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Camtek Ltd. (CAMT) closed at 116.68 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 117.45 | 121.23 | 112.98 | 116.68 | 476,785 | -7.89% |
| 2026-10-29 | 126.03 | 130.075 | 124.53 | 126.67 | 383,272 | -1.64% |
| 2026-10-28 | 128.8 | 129.68 | 126.416 | 128.78 | 602,404 | -0.09% |
| 2026-10-27 | 126 | 130.17 | 124.5 | 128.9 | 252,636 | +4.53% |
| 2026-10-26 | 122.5 | 126.55 | 121.79 | 123.31 | 257,521 | +1.77% |
| 2026-10-23 | 117.16 | 122.15 | 116.32 | 121.16 | 313,666 | +1.41% |
| 2026-10-22 | 125 | 125.77 | 117.67 | 119.48 | 609,399 | -10.23% |
| 2026-10-21 | 131.79 | 134 | 129.74 | 133.09 | 712,369 | +4.06% |
| 2026-10-20 | 127.62 | 130.73 | 124.84 | 127.9 | 416,992 | -0.81% |
| 2026-10-19 | 135.723 | 135.745 | 128.51 | 128.94 | 380,331 | -0.41% |
| 2026-10-16 | 128 | 130.34 | 124.28 | 129.47 | 727,810 | -1.45% |
| 2026-10-15 | 129.1 | 131.96 | 121.8 | 131.38 | 1,001,704 | -3.20% |
| 2026-10-14 | 147.97 | 148.13 | 129.95 | 135.72 | 1,892,553 | -4.94% |
| 2026-10-13 | 142.4 | 145.13 | 134.6 | 142.78 | 685,369 | -3.29% |
| 2026-10-12 | 152.41 | 153.07 | 147.04 | 147.63 | 506,741 | -3.39% |
| 2026-10-09 | 152.42 | 156.65 | 149.675 | 152.81 | 245,493 | +1.53% |
| 2026-10-08 | 149.62 | 152.085 | 145.02 | 150.5 | 461,100 | -1.12% |
| 2026-10-07 | 150.29 | 152.98 | 148 | 152.2 | 356,310 | -1.52% |
| 2026-10-06 | 162.3 | 164.44 | 153.385 | 154.55 | 342,999 | -4.63% |
| 2026-10-05 | 162.8 | 168.795 | 161.7 | 162.05 | 679,278 | -1.90% |
| 2026-10-02 | 158.21 | 165.995 | 157.72 | 165.19 | 559,755 | +7.41% |
| 2026-10-01 | 156.55 | 157.87 | 150.283 | 153.79 | 375,536 | -0.94% |
| 2026-09-30 | 157.87 | 158.52 | 153.07 | 155.25 | 397,635 | +1.59% |
| 2026-09-29 | 151.02 | 154.46 | 148.19 | 152.82 | 357,937 | +7.16% |
| 2026-09-28 | 144.5 | 145.46 | 139.23 | 142.61 | 288,045 | -3.02% |
| 2026-09-25 | 146.65 | 147.785 | 143.51 | 147.05 | 259,709 | +1.33% |
| 2026-09-24 | 144.02 | 147.15 | 142.675 | 145.12 | 367,392 | -1.32% |
| 2026-09-23 | 149.4 | 149.78 | 142.7 | 147.06 | 486,967 | -2.84% |
| 2026-09-22 | 146.63 | 152.71 | 146.09 | 151.36 | 328,360 | +1.16% |
| 2026-09-21 | 152.02 | 152.02 | 148.42 | 149.63 | 199,127 | +0.34% |
| 2026-09-18 | 146.22 | 149.53 | 143.98 | 149.12 | 177,272 | +3.40% |
| 2026-09-17 | 144.31 | 146.49 | 141.993 | 144.21 | 291,644 | +4.06% |
| 2026-09-16 | 135.36 | 139.97 | 135.08 | 138.59 | 623,130 | +2.92% |
| 2026-09-15 | 135.25 | 135.82 | 131.385 | 134.66 | 342,376 | +0.61% |
| 2026-09-14 | 136.94 | 138.875 | 132.9 | 133.84 | 646,526 | -9.55% |
| 2026-09-11 | 147.23 | 149.21 | 145.97 | 147.97 | 228,826 | +2.58% |
| 2026-09-10 | 143.68 | 146.625 | 141.195 | 144.25 | 303,807 | -2.97% |
| 2026-09-09 | 146.88 | 150.765 | 145.38 | 148.66 | 655,930 | +1.12% |
| 2026-09-08 | 149 | 150.98 | 146.03 | 147.01 | 273,643 | +0.89% |
| 2026-09-04 | 141.51 | 147.92 | 140.5 | 145.72 | 304,546 | +4.91% |
| 2026-09-03 | 128.82 | 139.4 | 127.99 | 138.9 | 613,480 | +5.30% |
| 2026-09-02 | 130.44 | 132.84 | 127.82 | 131.91 | 541,188 | +2.94% |
| 2026-09-01 | 130.95 | 131.26 | 126.09 | 128.14 | 311,704 | -4.37% |
| 2026-08-31 | 135.21 | 136.35 | 132.12 | 134 | 332,971 | -1.16% |
| 2026-08-28 | 142.44 | 142.44 | 135.39 | 135.57 | 232,102 | -6.38% |
| 2026-08-27 | 150 | 150.4 | 142.99 | 144.81 | 254,123 | +1.09% |
| 2026-08-26 | 146.64 | 148.2 | 141.86 | 143.25 | 227,571 | -2.33% |
| 2026-08-25 | 146.2 | 147.28 | 143.7 | 146.66 | 242,018 | +3.04% |
| 2026-08-24 | 144 | 144.19 | 137.33 | 142.33 | 434,576 | -3.05% |
| 2026-08-21 | 150.11 | 150.11 | 143.74 | 146.81 | 244,039 | -1.14% |
| 2026-08-20 | 153.08 | 154.32 | 147.7 | 148.51 | 278,215 | -1.42% |
| 2026-08-19 | 157.37 | 158.329 | 147.495 | 150.655 | 503,752 | -3.33% |
| 2026-08-18 | 163.12 | 164.576 | 153.95 | 155.84 | 299,602 | -9.29% |
| 2026-08-17 | 168.8 | 178.02 | 167.95 | 171.8 | 337,884 | +3.88% |
| 2026-08-14 | 172.81 | 172.81 | 160.84 | 165.38 | 468,365 | -4.30% |
| 2026-08-13 | 170.52 | 176 | 170.52 | 172.81 | 411,189 | -0.80% |
| 2026-08-12 | 172.73 | 177.555 | 171.98 | 174.2 | 750,959 | +5.95% |
| 2026-08-11 | 163.44 | 164.93 | 157.53 | 164.41 | 417,233 | +3.99% |
| 2026-08-10 | 169.94 | 170.175 | 147.75 | 158.1 | 1,055,462 | +1.77% |
| 2026-08-07 | 157.78 | 158.86 | 151.49 | 155.35 | 441,927 | +3.80% |
| 2026-08-06 | 147.845 | 153.61 | 145.16 | 149.67 | 802,266 | +1.40% |
| 2026-08-05 | 148.4 | 154.85 | 147.465 | 147.6 | 418,881 | -2.65% |
| 2026-08-04 | 143.87 | 151.995 | 141.79 | 151.62 | 847,662 | +8.46% |
| 2026-08-03 | 127.59 | 140.55 | 126.99 | 139.79 | 710,513 | +5.53% |
| 2026-07-31 | 138.35 | 143.7 | 130.51 | 132.46 | 476,864 | -3.48% |
| 2026-07-30 | 135.91 | 139.99 | 134.85 | 137.23 | 730,023 | +8.08% |
| 2026-07-29 | 139.09 | 140 | 126.34 | 126.97 | 661,589 | -9.35% |
| 2026-07-28 | 145.4 | 145.695 | 135.49 | 140.06 | 806,189 | -7.53% |
| 2026-07-27 | 152.53 | 152.96 | 143.42 | 151.46 | 441,613 | +2.48% |
| 2026-07-24 | 156.89 | 156.89 | 146.05 | 147.79 | 309,087 | -4.77% |
| 2026-07-23 | 154.02 | 158.5 | 151.89 | 155.19 | 242,190 | -1.02% |
| 2026-07-22 | 155.53 | 161.135 | 155.2 | 156.79 | 498,470 | +0.41% |
| 2026-07-21 | 156.36 | 158.71 | 153.22 | 156.15 | 507,177 | +6.16% |
| 2026-07-20 | 149.97 | 151.39 | 145.62 | 147.09 | 311,979 | +0.64% |
| 2026-07-17 | 140.41 | 150.26 | 137.5 | 146.15 | 531,975 | -1.20% |
| 2026-07-16 | 143.35 | 149.96 | 141.58 | 147.92 | 610,902 | +0.41% |
| 2026-07-15 | 154.29 | 156 | 142.63 | 147.31 | 433,672 | -1.73% |
| 2026-07-14 | 146.345 | 150.13 | 143.33 | 149.9 | 715,836 | +9.59% |
| 2026-07-13 | 137.5 | 138.93 | 135 | 136.78 | 336,218 | -4.88% |
| 2026-07-10 | 141.2 | 146.19 | 140.46 | 143.79 | 201,984 | -1.08% |
| 2026-07-09 | 147.4 | 150.49 | 144.29 | 145.36 | 444,481 | +3.79% |
| 2026-07-08 | 132.86 | 140.66 | 132.27 | 140.05 | 781,275 | +5.10% |
| 2026-07-07 | 131.53 | 136 | 127.73 | 133.26 | 633,142 | -6.05% |
| 2026-07-06 | 147.56 | 148.22 | 140.16 | 141.84 | 427,917 | -0.46% |
| 2026-07-02 | 155.48 | 155.99 | 137.28 | 142.5 | 671,895 | -8.35% |
| 2026-07-01 | 157.63 | 158.01 | 148.44 | 155.48 | 527,402 | -4.68% |
| 2026-06-30 | 158.84 | 164.63 | 154.03 | 163.12 | 926,194 | +3.69% |
| 2026-06-29 | 156 | 161.71 | 151.55 | 157.32 | 821,338 | +2.34% |
| 2026-06-26 | 158.69 | 159.96 | 153.18 | 153.72 | 430,860 | -8.53% |
| 2026-06-25 | 179.53 | 179.53 | 165.02 | 168.06 | 522,818 | +0.70% |
| 2026-06-24 | 167.89 | 169.935 | 162 | 166.9 | 583,968 | -1.47% |
| 2026-06-23 | 177.36 | 181.46 | 167.44 | 169.39 | 599,599 | -13.45% |
| 2026-06-22 | 200.54 | 204.49 | 194.25 | 195.72 | 428,737 | +0.29% |
| 2026-06-18 | 189.36 | 195.88 | 188 | 195.16 | 300,677 | +9.55% |
| 2026-06-17 | 186.58 | 188.52 | 177.7 | 178.14 | 284,783 | -2.25% |
| 2026-06-16 | 196.94 | 197.16 | 181.47 | 182.24 | 570,239 | -7.84% |
| 2026-06-15 | 203.08 | 203.955 | 196.498 | 197.75 | 557,076 | +2.32% |
| 2026-06-12 | 184.8 | 196.985 | 182.3 | 193.27 | 538,126 | +4.95% |
| 2026-06-11 | 171.985 | 184.325 | 169.79 | 184.15 | 373,811 | +10.47% |
| 2026-06-10 | 164.61 | 176.825 | 163.96 | 166.69 | 349,787 | -0.87% |
| 2026-06-09 | 173.38 | 178.2 | 158.3 | 168.15 | 370,733 | -0.31% |
| 2026-06-08 | 172.4 | 175.7 | 167.37 | 168.67 | 420,624 | +2.72% |
| 2026-06-05 | 176.2 | 176.98 | 163.04 | 164.21 | 409,123 | -9.36% |
| 2026-06-04 | 176.04 | 184.801 | 173.43 | 181.16 | 320,079 | -1.25% |
| 2026-06-03 | 185.11 | 186.18 | 178.4 | 183.45 | 294,932 | -2.17% |
| 2026-06-02 | 180 | 190.45 | 175 | 187.52 | 1,361,671 | +14.98% |
| 2026-06-01 | 168 | 169.77 | 162.55 | 163.09 | 901,564 | -4.99% |
| 2026-05-29 | 176.03 | 176.675 | 169.19 | 171.66 | 302,938 | -1.79% |
| 2026-05-28 | 172.01 | 175.145 | 168.638 | 174.78 | 257,706 | +3.04% |
| 2026-05-27 | 178.73 | 178.909 | 163.985 | 169.62 | 451,266 | -2.92% |
| 2026-05-26 | 171.48 | 175.07 | 169.65 | 174.73 | 370,211 | +4.40% |
| 2026-05-22 | 162 | 167.49 | 160.15 | 167.37 | 473,282 | +4.22% |
| 2026-05-21 | 157.23 | 161.2 | 154.795 | 160.59 | 263,860 | +0.77% |
| 2026-05-20 | 155.99 | 160 | 153.06 | 159.37 | 280,174 | +5.33% |
| 2026-05-19 | 150.47 | 156.63 | 147.567 | 151.31 | 593,937 | -2.84% |
| 2026-05-18 | 168.9 | 169.99 | 151.905 | 155.74 | 1,037,411 | -7.49% |
| 2026-05-15 | 167.62 | 172.12 | 165.95 | 168.35 | 533,156 | -1.76% |
| 2026-05-14 | 170.99 | 174.24 | 165.02 | 171.36 | 511,390 | +1.47% |
| 2026-05-13 | 177.32 | 178.05 | 163.305 | 168.88 | 968,641 | -3.29% |
| 2026-05-12 | 192.36 | 192.92 | 168.07 | 174.625 | 1,401,439 | -15.83% |