Skip to main content
CAMT logo

Camtek Ltd.

CAMTNASDAQTechnologySemiconductor Equipment & Materials

$121.16Today:- (-)1Y +1.19%

As of Oct 23, 2026 close

Market cap
$6.24B
P/E (TTM)
165.72
Forward P/E
317.34
Dividend yield
-
52-week range
$91.91$215.99
Volume (live)
-
Avg. volume (3M)
495.67K

Camtek (CAMT) Historical Stock Prices

Analyze Camtek (CAMT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Camtek (CAMT) Interactive Price Chart

Interactive historical price chart showing Camtek stock price movements and trends across multiple time periods.

Loading chart...

CAMT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CAMT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026117.16122.15116.32121.16121.16312.87K
Oct 22, 2026125.00125.77117.67119.48119.48608.77K
Oct 21, 2026131.79134.00129.74133.09133.09550.58K
Oct 20, 2026127.62130.73124.84127.90127.90416.64K
Oct 19, 2026135.72135.75128.51128.94128.94380.33K
Oct 16, 2026128.00130.34124.28129.47129.47727.81K
Oct 15, 2026129.10131.96121.80131.38131.381.00M
Oct 14, 2026147.97148.13129.95135.72135.721.89M
Oct 13, 2026142.40145.13134.60142.78142.78685.37K
Oct 12, 2026152.41153.07147.04147.63147.63506.74K
Oct 9, 2026152.42156.65149.68152.81152.81245.49K
Oct 8, 2026149.62152.09145.02150.50150.50461.10K
Oct 7, 2026150.29152.98148.00152.20152.20356.31K
Oct 6, 2026162.30164.44153.38154.55154.55343.00K
Oct 5, 2026162.80168.79161.70162.05162.05679.28K
Oct 2, 2026158.21166.00157.72165.19165.19559.75K
Oct 1, 2026156.55157.87150.28153.79153.79375.54K
Sep 30, 2026157.87158.52153.07155.25155.25397.63K
Sep 29, 2026151.02154.46148.19152.82152.82357.94K
Sep 28, 2026144.50145.46139.23142.61142.61288.05K
Sep 25, 2026146.65147.78143.51147.05147.05259.71K
Sep 24, 2026144.02147.15142.68145.12145.12367.39K
Sep 23, 2026149.40149.78142.70147.06147.06486.97K
Sep 22, 2026146.63152.71146.09151.36151.36328.36K
Sep 21, 2026152.02152.02148.42149.63149.63199.13K
Sep 18, 2026146.22149.53143.98149.12149.12177.27K
Sep 17, 2026144.31146.49141.99144.21144.21291.64K
Sep 16, 2026135.36139.97135.08138.59138.59623.13K
Sep 15, 2026135.25135.82131.38134.66134.66342.38K
Sep 14, 2026136.94138.88132.90133.84133.84646.53K
Sep 11, 2026147.23149.21145.97147.97147.97228.83K
Sep 10, 2026143.68146.63141.19144.25144.25303.81K
Sep 9, 2026146.88150.76145.38148.66148.66655.93K
Sep 8, 2026149.00150.98146.03147.01147.01273.64K
Sep 4, 2026141.51147.92140.50145.72145.72304.55K
Sep 3, 2026128.82139.40127.99138.90138.90613.48K
Sep 2, 2026130.44132.84127.82131.91131.91541.19K
Sep 1, 2026130.95131.26126.09128.14128.14311.70K
Aug 31, 2026135.21136.35132.12134.00134.00332.97K
Aug 28, 2026142.44142.44135.39135.57135.57232.10K
Aug 27, 2026150.00150.40142.99144.81144.81254.12K
Aug 26, 2026146.64148.20141.86143.25143.25227.57K
Aug 25, 2026146.20147.28143.70146.66146.66242.02K
Aug 24, 2026144.00144.19137.33142.33142.33434.58K
Aug 21, 2026150.11150.11143.74146.81146.81244.04K
Aug 20, 2026153.08154.32147.70148.51148.51278.21K
Aug 19, 2026157.37158.33147.50150.66150.66503.75K
Aug 18, 2026163.12164.58153.95155.84155.84299.60K
Aug 17, 2026168.80178.02167.95171.80171.80337.88K
Aug 14, 2026172.81172.81160.84165.38165.38468.37K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.