CAMT - CAMTEK LTD
165.03
-1.030 -0.624%
Share volume: 247,497
Last Updated: 03-05-2026
Measuring And Control Equipment/Optical Instruments And Lenses:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$166.06
-1.03
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $165.16 | $165.16 | $170.16 | $170.16 | $158.30 | $158.30 | $165.03 | $165.03 | 247,497 | $247,497.00 |
| 03-04-2026 | $166.41 | $166.41 | $167.57 | $167.57 | $161.66 | $161.66 | $166.06 | $166.06 | 466,949 | $466,949.00 |
| 03-03-2026 | $163.20 | $163.20 | $165.56 | $165.56 | $155.77 | $155.77 | $162.61 | $162.61 | 692,704 | $692,704.00 |
| 03-02-2026 | $166.14 | $166.14 | $172.40 | $172.40 | $166.14 | $166.14 | $171.47 | $171.47 | 417,344 | $417,344.00 |
| 02-27-2026 | $165.13 | $165.13 | $169.36 | $169.36 | $164.10 | $164.10 | $167.39 | $167.39 | 366,072 | $366,072.00 |
| 02-26-2026 | $171.53 | $171.53 | $174.61 | $174.61 | $162.11 | $162.11 | $168.41 | $168.41 | 541,667 | $541,667.00 |
| 02-25-2026 | $166.00 | $166.00 | $173.84 | $173.84 | $165.80 | $165.80 | $169.03 | $169.03 | 868,376 | $868,376.00 |
| 02-24-2026 | $155.75 | $155.75 | $164.60 | $164.60 | $155.75 | $155.75 | $163.78 | $163.78 | 555,253 | $555,253.00 |
| 02-23-2026 | $148.45 | $148.45 | $153.29 | $153.29 | $145.60 | $145.60 | $153.11 | $153.11 | 825,696 | $825,696.00 |
| 02-20-2026 | $153.00 | $153.00 | $153.21 | $153.21 | $145.28 | $145.28 | $148.10 | $148.10 | 875,921 | $875,921.00 |