Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NasdaqGM - Nasdaq Real Time Price USD

Camtek Ltd. (CAMT)

Compare

68.93

-5.59

(-7.50%)

At close: March 3 at 4:00:01 PM EST

68.27

-0.66

(-0.96%)

Pre-Market: 9:27:40 AM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	75.30	75.30	68.40	68.93	68.93	547,000
Feb 28, 2025	73.53	75.74	71.28	74.52	74.52	468,300
Feb 27, 2025	80.01	80.20	74.53	74.80	74.80	333,100
Feb 26, 2025	77.10	81.35	77.10	79.18	79.18	458,600
Feb 25, 2025	77.88	78.58	75.68	76.88	76.88	354,300
Feb 24, 2025	77.06	79.88	76.62	78.40	78.40	507,100
Feb 21, 2025	80.94	80.94	74.30	76.39	76.39	688,900
Feb 20, 2025	83.20	84.40	79.73	79.89	79.89	530,200
Feb 19, 2025	85.09	85.74	81.84	82.98	82.98	771,400
Feb 18, 2025	87.92	89.35	84.74	85.00	85.00	673,800
Feb 14, 2025	89.05	89.41	83.22	86.82	86.82	370,900
Feb 13, 2025	88.72	90.50	86.01	88.49	88.49	649,900
Feb 12, 2025	88.00	89.62	84.17	87.08	87.08	904,200
Feb 11, 2025	89.21	90.03	86.56	87.40	87.40	776,600
Feb 10, 2025	88.00	89.34	85.71	88.75	88.75	561,600
Feb 7, 2025	90.62	91.97	82.21	86.32	86.32	984,300
Feb 6, 2025	93.26	94.70	90.83	91.31	91.31	283,100
Feb 5, 2025	88.66	93.98	88.28	93.54	93.54	370,200
Feb 4, 2025	90.12	91.00	86.93	88.20	88.20	429,100
Feb 3, 2025	89.97	92.15	88.26	89.25	89.25	627,400
Jan 31, 2025	92.11	96.23	91.19	94.54	94.54	643,300
Jan 30, 2025	88.40	91.39	87.27	90.95	90.95	609,900
Jan 29, 2025	88.46	88.78	85.85	87.97	87.97	822,300
Jan 28, 2025	84.62	88.10	82.61	86.35	86.35	633,500
Jan 27, 2025	89.36	92.11	84.28	85.51	85.51	1,654,400
Jan 24, 2025	105.80	105.80	98.51	100.75	100.75	514,000
Jan 23, 2025	103.52	104.90	101.68	104.65	104.65	498,600
Jan 22, 2025	108.25	110.73	105.58	106.08	106.08	795,800
Jan 21, 2025	104.93	109.34	103.91	107.14	107.14	1,091,000
Jan 17, 2025	102.00	103.78	99.38	103.62	103.62	921,900
Jan 16, 2025	98.40	102.00	96.96	98.94	98.94	828,300
Jan 15, 2025	91.89	95.10	91.27	93.48	93.48	499,200
Jan 14, 2025	89.83	90.08	86.87	89.52	89.52	436,100
Jan 13, 2025	86.35	87.32	82.15	86.79	86.79	453,900
Jan 10, 2025	91.14	91.14	86.75	89.52	89.52	293,000
Jan 8, 2025	90.44	91.23	88.37	90.86	90.86	542,100
Jan 7, 2025	90.55	92.92	88.77	91.05	91.05	591,100
Jan 6, 2025	85.98	89.25	85.66	88.50	88.50	608,300
Jan 3, 2025	81.15	83.38	80.85	82.69	82.69	218,000
Jan 2, 2025	81.80	83.55	80.20	80.85	80.85	215,100
Dec 31, 2024	80.72	82.45	80.62	80.77	80.77	192,100
Dec 30, 2024	80.55	81.42	79.09	80.53	80.53	133,800
Dec 27, 2024	83.88	84.74	80.50	82.46	82.46	196,700
Dec 26, 2024	83.51	84.77	83.23	83.69	83.69	164,600
Dec 24, 2024	84.40	85.05	83.63	83.94	83.94	174,800
Dec 23, 2024	83.17	84.08	82.22	83.36	83.36	319,600
Dec 20, 2024	82.96	85.17	81.73	83.36	83.36	633,000
Dec 19, 2024	82.50	87.45	82.50	84.64	84.64	1,652,000
Dec 18, 2024	77.64	86.56	77.60	81.51	81.51	1,893,000
Dec 17, 2024	77.22	77.84	75.59	76.68	76.68	481,000
Dec 16, 2024	75.55	78.50	75.36	77.26	77.26	431,200
Dec 13, 2024	75.27	75.91	72.98	74.87	74.87	270,400
Dec 12, 2024	73.97	75.49	72.78	73.77	73.77	241,100
Dec 11, 2024	74.21	76.32	73.58	74.72	74.72	452,300
Dec 10, 2024	79.03	79.04	72.41	73.17	73.17	495,500
Dec 9, 2024	73.15	79.35	72.99	78.30	78.30	1,336,000
Dec 6, 2024	72.00	73.41	71.23	72.72	72.72	291,600
Dec 5, 2024	75.36	75.36	70.87	71.59	71.59	423,700
Dec 4, 2024	77.13	77.13	75.44	75.67	75.67	220,700
Dec 3, 2024	74.60	76.15	74.58	75.96	75.96	351,100
Dec 2, 2024	73.96	76.10	73.96	75.46	75.46	362,800
Nov 29, 2024	73.85	76.42	73.85	74.50	74.50	281,400
Nov 27, 2024	73.39	73.39	70.20	71.89	71.89	605,000
Nov 26, 2024	72.78	74.35	69.83	71.12	71.12	476,500
Nov 25, 2024	74.74	74.83	71.01	71.67	71.67	571,900
Nov 22, 2024	75.21	77.20	74.42	74.94	74.94	296,300
Nov 21, 2024	75.77	76.80	74.70	75.51	75.51	319,300
Nov 20, 2024	74.64	76.17	73.72	75.17	75.17	283,500
Nov 19, 2024	74.12	75.00	73.05	74.84	74.84	398,500
Nov 18, 2024	73.60	75.78	72.97	75.67	75.67	487,400
Nov 15, 2024	76.67	76.85	72.13	74.07	74.07	905,700
Nov 14, 2024	81.00	81.35	78.16	78.72	78.72	524,200
Nov 13, 2024	86.25	86.70	79.69	79.91	79.91	773,100
Nov 12, 2024	85.19	89.94	80.18	84.76	84.76	1,575,000
Nov 11, 2024	81.95	82.13	78.58	78.70	78.70	755,400
Nov 8, 2024	80.88	81.83	79.53	80.53	80.53	326,000
Nov 7, 2024	80.35	83.04	79.36	82.51	82.51	558,900
Nov 6, 2024	76.75	79.68	76.41	78.95	78.95	668,300
Nov 5, 2024	74.41	76.08	74.26	74.45	74.45	376,600
Nov 4, 2024	75.37	77.50	74.06	74.32	74.32	409,000
Nov 1, 2024	79.97	79.97	72.69	74.21	74.21	1,044,900
Oct 31, 2024	81.63	81.63	78.28	79.56	79.56	277,700
Oct 30, 2024	81.43	82.49	80.04	82.10	82.10	273,800
Oct 29, 2024	79.10	84.97	78.69	83.63	83.63	503,200
Oct 28, 2024	78.83	80.85	78.55	79.16	79.16	329,600
Oct 25, 2024	77.59	79.63	77.39	77.66	77.66	233,000
Oct 24, 2024	80.33	80.40	76.40	77.59	77.59	432,800
Oct 23, 2024	80.00	80.30	76.60	78.94	78.94	404,700
Oct 22, 2024	81.85	81.85	80.00	80.60	80.60	167,600
Oct 21, 2024	82.04	82.37	80.22	82.10	82.10	257,500
Oct 18, 2024	82.80	84.13	81.52	82.82	82.82	342,100
Oct 17, 2024	84.70	85.75	82.26	82.37	82.37	372,700
Oct 16, 2024	83.75	84.73	80.69	81.62	81.62	372,800
Oct 15, 2024	87.17	88.34	80.96	82.69	82.69	866,300
Oct 14, 2024	85.72	88.34	85.59	87.61	87.61	498,200
Oct 11, 2024	78.31	84.61	78.31	84.16	84.16	442,500
Oct 10, 2024	78.89	79.75	76.64	79.23	79.23	495,000
Oct 9, 2024	81.50	81.51	79.04	80.35	80.35	609,100
Oct 8, 2024	82.39	82.71	80.27	81.34	81.34	772,500
Oct 7, 2024	80.54	82.12	80.54	81.93	81.93	440,100
Oct 4, 2024	81.00	81.29	78.86	80.29	80.29	340,300
Oct 3, 2024	76.85	80.51	76.85	79.34	79.34	307,700
Oct 2, 2024	77.34	79.66	75.66	78.01	78.01	310,300
Oct 1, 2024	80.11	80.86	74.60	76.67	76.67	614,000
Sep 30, 2024	81.26	81.32	79.15	79.85	79.85	516,800
Sep 27, 2024	86.27	86.75	82.16	82.67	82.67	755,500
Sep 26, 2024	86.73	89.00	83.86	85.90	85.90	1,612,100
Sep 25, 2024	76.19	78.78	75.63	76.66	76.66	543,800
Sep 24, 2024	75.42	76.51	74.28	75.59	75.59	599,500
Sep 23, 2024	74.82	77.07	74.10	74.35	74.35	467,100
Sep 20, 2024	75.29	75.54	73.52	74.34	74.34	309,700
Sep 19, 2024	73.39	76.45	73.20	76.13	76.13	861,300
Sep 18, 2024	75.95	76.07	70.84	71.51	71.51	1,897,300
Sep 17, 2024	77.77	78.10	74.04	74.89	74.89	894,200
Sep 16, 2024	79.25	79.25	76.31	77.51	77.51	595,800
Sep 13, 2024	79.70	81.96	79.62	81.13	81.13	348,200
Sep 12, 2024	79.83	81.40	76.79	79.16	79.16	742,400
Sep 11, 2024	78.64	79.59	76.47	79.33	79.33	477,700
Sep 10, 2024	76.75	78.68	75.75	77.72	77.72	578,200
Sep 9, 2024	78.86	79.36	75.47	75.97	75.97	900,800
Sep 6, 2024	82.13	83.14	76.87	77.88	77.88	957,900
Sep 5, 2024	82.70	84.50	82.13	82.91	82.91	332,400
Sep 4, 2024	81.01	85.94	80.56	83.56	83.56	481,300
Sep 3, 2024	88.62	88.62	81.89	82.16	82.16	1,010,200
Aug 30, 2024	94.59	94.89	89.09	91.02	91.02	757,100
Aug 29, 2024	93.59	96.74	92.89	93.11	93.11	357,300
Aug 28, 2024	94.30	95.19	91.67	92.19	92.19	408,800
Aug 27, 2024	91.53	94.59	90.66	94.51	94.51	434,100
Aug 26, 2024	97.18	97.18	91.13	91.99	91.99	498,700
Aug 23, 2024	98.06	98.46	94.51	97.97	97.97	338,900
Aug 22, 2024	98.77	100.60	96.17	96.44	96.44	398,700
Aug 21, 2024	96.79	99.15	95.73	98.54	98.54	351,700
Aug 20, 2024	98.31	100.33	96.20	97.55	97.55	283,200
Aug 19, 2024	99.11	99.47	95.58	98.45	98.45	310,100
Aug 16, 2024	100.26	101.00	96.38	99.93	99.93	811,900
Aug 15, 2024	95.98	101.22	95.67	101.03	101.03	704,800
Aug 14, 2024	93.55	94.12	90.54	93.48	93.48	702,400
Aug 13, 2024	93.20	94.60	91.62	93.58	93.58	428,200
Aug 12, 2024	92.26	94.90	91.11	91.55	91.55	483,600
Aug 9, 2024	90.56	93.96	89.97	92.95	92.95	893,700
Aug 8, 2024	88.17	91.08	86.67	90.11	90.11	748,500
Aug 7, 2024	88.90	90.59	85.27	85.47	85.47	681,000
Aug 6, 2024	87.25	88.01	83.47	85.98	85.98	664,400
Aug 5, 2024	78.89	88.25	78.15	86.52	86.52	1,526,000
Aug 2, 2024	87.32	89.42	82.70	84.09	84.09	1,489,600
Aug 1, 2024	100.10	103.01	91.50	92.02	92.02	1,471,300
Jul 31, 2024	99.50	105.68	99.50	105.00	105.00	1,272,700
Jul 30, 2024	101.76	102.39	93.39	94.06	94.06	1,254,700
Jul 29, 2024	103.01	109.36	102.45	102.51	102.51	1,190,700
Jul 26, 2024	102.68	105.14	100.89	100.97	100.97	908,900
Jul 25, 2024	108.88	109.47	99.98	100.91	100.91	1,431,300
Jul 24, 2024	114.45	114.80	108.09	108.87	108.87	643,800
Jul 23, 2024	111.20	117.26	110.40	116.40	116.40	726,800
Jul 22, 2024	110.70	114.55	110.04	112.64	112.64	722,800
Jul 19, 2024	109.68	112.25	108.05	108.48	108.48	476,500
Jul 18, 2024	115.46	115.60	104.82	112.06	112.06	1,736,500
Jul 17, 2024	122.62	122.62	113.37	113.47	113.47	1,319,700
Jul 16, 2024	130.57	130.64	126.66	128.48	128.48	579,800
Jul 15, 2024	133.20	133.55	130.00	131.38	131.38	362,700
Jul 12, 2024	129.40	133.74	127.50	129.56	129.56	433,700
Jul 11, 2024	133.00	133.52	128.07	129.32	129.32	947,400
Jul 10, 2024	137.50	138.67	135.51	136.20	136.20	528,400
Jul 9, 2024	139.01	140.50	134.81	136.78	136.78	540,800
Jul 8, 2024	133.71	139.40	131.77	137.24	137.24	783,100
Jul 5, 2024	132.50	134.82	131.01	132.25	132.25	707,000
Jul 3, 2024	127.61	131.18	127.50	129.98	129.98	212,300
Jul 2, 2024	127.80	130.54	126.53	127.33	127.33	275,600
Jul 1, 2024	126.25	128.37	121.83	127.80	127.80	472,400
Jun 28, 2024	124.38	129.67	123.03	125.24	125.24	669,700
Jun 27, 2024	118.22	126.30	118.21	123.50	123.50	894,000
Jun 26, 2024	115.13	118.39	115.13	117.76	117.76	660,900
Jun 25, 2024	112.18	116.83	111.77	115.70	115.70	610,400
Jun 24, 2024	113.65	114.08	109.82	111.22	111.22	1,081,800
Jun 21, 2024	115.84	117.34	111.37	114.39	114.39	748,200
Jun 20, 2024	118.68	119.55	112.89	115.85	115.85	746,300
Jun 18, 2024	120.54	122.93	118.96	119.27	119.27	488,100
Jun 17, 2024	114.76	121.66	113.75	121.06	121.06	662,300
Jun 14, 2024	115.99	116.99	113.20	113.60	113.60	338,500
Jun 13, 2024	116.00	118.23	115.22	117.01	117.01	425,800
Jun 12, 2024	112.11	116.89	112.11	115.50	115.50	424,300
Jun 11, 2024	110.74	112.80	109.70	112.15	112.15	296,200
Jun 10, 2024	108.99	113.34	108.30	111.55	111.55	402,800
Jun 7, 2024	108.00	110.74	106.87	109.42	109.42	491,000
Jun 6, 2024	108.70	108.80	104.69	106.64	106.64	466,600
Jun 5, 2024	103.70	109.00	103.43	108.57	108.57	396,000
Jun 4, 2024	102.52	103.16	99.90	101.85	101.85	282,900
Jun 3, 2024	103.56	103.81	98.03	101.76	101.76	499,300
May 31, 2024	105.48	106.28	98.69	102.41	102.41	700,600
May 30, 2024	108.86	108.86	105.05	105.36	105.36	344,000
May 29, 2024	106.66	109.49	105.47	108.55	108.55	588,800
May 28, 2024	107.65	108.84	105.29	107.92	107.92	347,900
May 24, 2024	104.99	106.78	103.89	105.85	105.85	299,600
May 23, 2024	105.37	105.92	102.40	104.21	104.21	455,100
May 22, 2024	101.88	103.95	101.55	102.88	102.88	620,900
May 21, 2024	99.05	102.73	99.00	100.85	100.85	350,300
May 20, 2024	97.00	100.67	96.95	99.85	99.85	315,700
May 17, 2024	97.45	98.79	96.15	97.10	97.10	223,700
May 16, 2024	97.48	99.58	96.82	97.64	97.64	523,900
May 15, 2024	94.87	100.95	94.70	100.39	100.39	1,004,500
May 14, 2024	92.77	94.56	92.50	94.11	94.11	361,300
May 13, 2024	90.00	92.88	89.00	92.87	92.87	517,000
May 10, 2024	93.50	94.90	89.31	90.46	90.46	409,700
May 9, 2024	91.00	95.13	87.70	91.62	91.62	1,270,900
May 8, 2024	83.40	84.89	83.13	84.37	84.37	543,300
May 7, 2024	84.53	86.25	83.40	84.42	84.42	601,800
May 6, 2024	84.43	85.67	83.74	84.47	84.47	455,200
May 3, 2024	81.36	84.38	81.35	83.28	83.28	211,300
May 2, 2024	81.03	81.69	78.93	80.02	80.02	453,000
May 1, 2024	80.63	81.35	78.15	78.88	78.88	309,100
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 9, 2024	80.79	80.91	77.60	80.08	80.08	289,600
Apr 8, 2024	79.41	81.76	78.95	79.95	79.95	264,500
Apr 5, 2024	78.06	81.11	78.02	78.39	78.39	429,400
Apr 4, 2024	82.63	84.94	77.47	77.75	77.75	444,800
Apr 3, 2024	1.33 Dividend
Apr 3, 2024	80.35	82.73	80.27	81.92	81.92	350,600
Apr 2, 2024	82.86	83.18	79.56	82.23	80.90	309,600
Apr 1, 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 8, 2024	84.00	85.00	77.33	77.34	76.09	664,900
Mar 7, 2024	81.46	84.44	81.09	84.31	82.95	474,200
Mar 6, 2024	81.11	82.41	80.17	80.95	79.64	214,400
Mar 5, 2024	83.00	83.35	78.75	79.55	78.26	465,400
Mar 4, 2024	82.51	85.86	82.08	84.20	82.84	549,200

NVMI Nova Ltd.

228.07

-4.65%

ONTO Onto Innovation Inc.

136.01

-6.63%

KLAC KLA Corporation

691.15

-2.50%

ACLS Axcelis Technologies, Inc.

54.87

+0.15%

FORM FormFactor, Inc.

31.46

-5.53%

AEHR Aehr Test Systems, Inc.

8.85

-8.20%

KLIC Kulicke and Soffa Industries, Inc.

36.35

-5.02%

NVMI.TA Nova Ltd.

80,790.00

-5.41%

ACMR ACM Research, Inc.

24.31

-6.28%

ENTG Entegris, Inc.

96.62

-4.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Camtek Ltd. (CAMT)

Related Tickers