Camtek Ltd. (CAMT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

78.88

-2.09

(-2.58%)

At close: 04:00PM EDT

78.23

-0.65

(-0.82%)

After hours:

04:43PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	80.63	81.35	78.15	78.88	78.88	306,359
Apr 30, 2024	82.56	83.24	80.97	80.97	80.97	127,000
Apr 29, 2024	82.00	83.00	80.80	82.70	82.70	155,400
Apr 26, 2024	80.73	83.35	80.36	82.16	82.16	256,900
Apr 25, 2024	77.13	79.61	76.21	78.86	78.86	259,800
Apr 24, 2024	77.40	79.68	76.15	77.46	77.46	287,000
Apr 23, 2024	76.45	77.43	76.00	76.67	76.67	153,300
Apr 22, 2024	75.35	76.05	73.06	75.87	75.87	411,100
Apr 19, 2024	78.15	78.48	72.48	74.68	74.68	643,800
Apr 18, 2024	80.03	82.50	78.72	79.17	79.17	348,100
Apr 17, 2024	83.23	83.52	79.89	80.36	80.36	290,800
Apr 16, 2024	80.34	84.98	80.34	83.51	83.51	389,600
Apr 15, 2024	80.75	80.75	77.70	78.46	78.46	377,400
Apr 12, 2024	78.87	79.35	77.16	78.53	78.53	299,000
Apr 11, 2024	80.32	81.54	78.68	80.99	80.99	191,800
Apr 10, 2024	78.54	81.19	78.38	80.14	80.14	344,300
Apr 09, 2024	80.79	80.91	77.60	80.08	80.08	289,600
Apr 08, 2024	79.41	81.76	78.95	79.95	79.95	264,500
Apr 05, 2024	78.06	81.11	78.02	78.39	78.39	429,400
Apr 04, 2024	82.63	84.94	77.47	77.75	77.75	444,800
Apr 03, 2024	80.35	82.73	80.27	81.92	81.92	350,600
Apr 03, 2024	1.33 Dividend
Apr 02, 2024	82.86	83.18	79.56	82.23	80.90	309,600
Apr 01, 2024	83.77	85.41	83.11	83.92	82.56	429,600
Mar 28, 2024	86.00	86.00	82.51	83.77	82.42	435,300
Mar 27, 2024	89.75	89.94	84.70	87.05	85.64	435,100
Mar 26, 2024	87.86	90.54	87.83	89.26	87.82	562,800
Mar 25, 2024	85.61	89.37	85.09	87.52	86.10	514,500
Mar 22, 2024	83.03	85.34	82.64	85.10	83.72	289,900
Mar 21, 2024	83.19	85.94	83.12	83.27	81.92	439,800
Mar 20, 2024	78.29	81.63	77.65	81.20	79.89	226,800
Mar 19, 2024	77.12	79.24	75.75	77.87	76.61	241,300
Mar 18, 2024	77.36	79.53	77.29	78.86	77.58	355,000
Mar 15, 2024	75.63	77.29	74.02	76.14	74.91	339,900
Mar 14, 2024	76.00	77.67	75.13	76.09	74.86	341,200
Mar 13, 2024	75.01	77.32	73.74	76.08	74.85	365,100
Mar 12, 2024	75.62	76.24	74.07	75.49	74.27	269,900
Mar 11, 2024	74.66	75.91	71.56	75.20	73.98	928,000
Mar 08, 2024	84.00	85.00	77.33	77.34	76.09	664,900
Mar 07, 2024	81.46	84.44	81.09	84.31	82.95	474,200
Mar 06, 2024	81.11	82.41	80.17	80.95	79.64	214,400
Mar 05, 2024	83.00	83.35	78.75	79.55	78.26	465,400
Mar 04, 2024	82.51	85.86	82.08	84.20	82.84	549,200
Mar 01, 2024	80.06	82.74	79.60	81.74	80.42	440,600
Feb 29, 2024	81.32	81.98	79.30	79.59	78.30	268,800
Feb 28, 2024	80.00	82.15	78.67	80.59	79.29	311,700
Feb 27, 2024	81.64	82.29	78.83	80.51	79.21	448,500
Feb 26, 2024	78.12	80.49	78.12	80.38	79.08	712,400
Feb 23, 2024	83.14	83.55	77.03	77.79	76.53	589,800
Feb 22, 2024	80.23	83.95	80.23	83.02	81.68	685,800
Feb 21, 2024	79.62	79.98	74.59	76.84	75.60	911,700
Feb 20, 2024	84.00	87.14	79.49	82.07	80.74	1,059,800
Feb 16, 2024	86.00	89.65	85.55	87.77	86.35	840,100
Feb 15, 2024	83.81	84.89	81.72	84.74	83.37	427,600
Feb 14, 2024	80.00	84.59	80.00	83.34	81.99	525,700
Feb 13, 2024	78.00	80.78	77.15	78.46	77.19	399,300
Feb 12, 2024	81.45	83.90	80.22	80.38	79.08	368,100
Feb 09, 2024	80.59	82.27	78.33	81.52	80.20	252,900
Feb 08, 2024	78.30	80.55	77.37	79.19	77.91	418,000
Feb 07, 2024	78.52	79.64	77.52	77.97	76.71	239,700
Feb 06, 2024	81.80	82.28	75.32	77.88	76.62	556,200
Feb 05, 2024	81.16	82.63	79.05	81.35	80.03	317,600
Feb 02, 2024	80.00	81.52	79.67	80.55	79.25	169,200
Feb 01, 2024	78.29	79.95	77.53	79.64	78.35	163,800
Jan 31, 2024	78.93	79.59	77.40	77.84	76.58	325,100
Jan 30, 2024	80.66	81.78	78.68	79.79	78.50	195,300
Jan 29, 2024	79.16	80.36	78.23	80.29	78.99	173,100
Jan 26, 2024	79.59	80.67	77.16	79.10	77.82	409,000
Jan 25, 2024	79.88	82.96	79.06	80.80	79.49	805,900
Jan 24, 2024	79.90	81.01	78.21	78.86	77.58	478,200
Jan 23, 2024	78.71	79.55	77.34	78.37	77.10	235,700
Jan 22, 2024	79.30	80.55	76.65	78.81	77.54	330,100
Jan 19, 2024	79.87	79.87	76.17	78.71	77.44	648,600
Jan 18, 2024	75.06	77.89	75.06	76.35	75.12	560,200
Jan 17, 2024	73.01	73.72	71.08	73.41	72.22	338,600
Jan 16, 2024	72.73	76.14	72.70	74.03	72.83	605,800
Jan 12, 2024	72.16	72.51	70.30	70.96	69.81	147,400
Jan 11, 2024	69.88	72.25	69.51	71.86	70.70	308,200
Jan 10, 2024	72.06	72.50	68.58	69.72	68.59	719,300
Jan 09, 2024	68.00	73.59	67.67	71.87	70.71	960,300
Jan 08, 2024	67.96	69.78	67.94	68.75	67.64	242,200
Jan 05, 2024	68.19	68.85	67.42	67.93	66.83	291,900
Jan 04, 2024	65.85	70.05	65.18	68.62	67.51	453,600
Jan 03, 2024	66.94	67.84	66.14	67.02	65.94	324,300
Jan 02, 2024	68.85	68.85	65.98	67.46	66.37	506,100
Dec 29, 2023	69.86	71.02	68.56	69.38	68.26	293,700
Dec 28, 2023	70.54	71.50	69.68	69.81	68.68	253,200
Dec 27, 2023	70.63	71.59	69.53	70.12	68.99	265,000
Dec 26, 2023	68.48	70.42	67.93	70.35	69.21	323,500
Dec 22, 2023	68.18	71.05	66.31	68.54	67.43	739,000
Dec 21, 2023	63.41	68.00	63.11	67.71	66.61	982,100
Dec 20, 2023	63.62	64.16	61.61	62.25	61.24	346,700
Dec 19, 2023	63.20	64.67	63.16	63.60	62.57	233,700
Dec 18, 2023	64.27	65.43	63.03	63.16	62.14	368,900
Dec 15, 2023	62.33	64.39	61.96	62.48	61.47	300,600
Dec 14, 2023	64.79	66.12	60.90	62.23	61.22	505,300
Dec 13, 2023	64.67	65.21	62.54	64.00	62.96	427,000
Dec 12, 2023	64.60	65.81	64.44	65.00	63.95	448,600
Dec 11, 2023	64.20	66.29	63.75	64.39	63.35	628,000
Dec 08, 2023	62.63	64.12	61.92	63.61	62.58	375,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7283+0.0002(+0.03%)

CRUDE OIL79.22+0.22(+0.28%)

Bitcoin CAD79,319.45-3,302.55(-4.00%)

Camtek Ltd. (CAMT)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7283
+0.0002(+0.03%)

CRUDE OIL
79.22
+0.22(+0.28%)

Bitcoin CAD
79,319.45
-3,302.55(-4.00%)