CAMT - CAMTEK LTD
174.625
-32.835 -18.803%
Share volume: 1,396,616
Last Updated: 05-12-2026
Measuring And Control Equipment/Optical Instruments And Lenses:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$207.46
-32.84
-0.16%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $192.36 | $192.36 | $192.92 | $192.92 | $168.07 | $168.07 | $174.63 | $174.63 | 1,396,616 | $1,396,616.00 |
| 05-11-2026 | $206.03 | $206.03 | $215.99 | $215.99 | $205.30 | $205.30 | $207.46 | $207.46 | 759,500 | $759,500.00 |
| 05-08-2026 | $194.28 | $194.28 | $207.00 | $207.00 | $194.28 | $194.28 | $205.54 | $205.54 | 321,255 | $321,255.00 |
| 05-07-2026 | $199.90 | $199.90 | $201.21 | $201.21 | $188.94 | $188.94 | $193.08 | $193.08 | 228,140 | $228,140.00 |
| 05-06-2026 | $203.74 | $203.74 | $205.22 | $205.22 | $198.31 | $198.31 | $202.54 | $202.54 | 258,327 | $258,327.00 |
| 05-05-2026 | $188.28 | $188.28 | $199.57 | $199.57 | $188.28 | $188.28 | $197.20 | $197.20 | 514,833 | $514,833.00 |
| 05-04-2026 | $185.50 | $185.50 | $186.62 | $186.62 | $178.90 | $178.90 | $182.71 | $182.71 | 328,339 | $328,339.00 |
| 05-01-2026 | $188.52 | $188.52 | $196.50 | $196.50 | $185.01 | $185.01 | $186.62 | $186.62 | 353,242 | $353,242.00 |
| 04-30-2026 | $190.75 | $190.75 | $192.16 | $192.16 | $185.45 | $185.45 | $191.92 | $191.92 | 315,478 | $315,478.00 |
| 04-29-2026 | $185.16 | $185.16 | $189.23 | $189.23 | $182.91 | $182.91 | $187.83 | $187.83 | 471,231 | $471,231.00 |