Camtek Ltd (CAMT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.3 | 4.08112787534 | 80.86 | 84.16 | 76.635 | 522658 | 80.67139317 | CS |
| 4 | 3.43 | 4.24873033569 | 80.73 | 89 | 70.84 | 655430 | 78.22818044 | CS |
| 12 | -25.93 | -23.5534562631 | 110.09 | 117.26 | 70.84 | 703959 | 88.36917526 | CS |
| 26 | 3.84 | 4.78087649402 | 80.32 | 140.5 | 70.84 | 597577 | 96.8072561 | CS |
| 52 | 24.09 | 40.1032129183 | 60.07 | 140.5 | 48.5 | 534543 | 85.16165496 | CS |
| 156 | 46.03 | 120.718594283 | 38.13 | 140.5 | 20.83 | 313990 | 65.06724796 | CS |
| 260 | 74.06 | 733.267326733 | 10.1 | 140.5 | 6.265 | 258029 | 53.71586946 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599700 | 79.23 | -1.12 | -1.39 | 79.1 | 79.745 | 76.635 | 486265 |
| 1728513300 | 80.35 | -0.99 | -1.22 | 81.5 | 81.505 | 79.035 | 644963 |
| 1728426900 | 81.34 | -0.59 | -0.72 | 82.39 | 82.71 | 80.27 | 725234 |
| 1728340500 | 81.93 | 1.64 | 2.04 | 80.54 | 82.12 | 80.54 | 434109 |
| 1728081300 | 80.29 | 0.95 | 1.20 | 80.86 | 81.25 | 78.86 | 322720 |
| 1727994900 | 79.34 | 1.33 | 1.70 | 76.85 | 80.51 | 76.85 | 306583 |
| 1727908500 | 78.01 | 1.35 | 1.75 | 77.035 | 79.66 | 75.66 | 305550 |
| 1727822100 | 76.665 | -3.19 | -3.99 | 80.11 | 80.86 | 74.6 | 554662 |
| 1727735520 | 79.85 | -2.82 | -3.41 | 80.78 | 81.2 | 79.145 | 501701 |
| 1727476500 | 82.67 | -3.23 | -3.76 | 86.7 | 86.75 | 82.16 | 754467 |
| 1727390100 | 85.9 | 9.24 | 12.05 | 86.4 | 89 | 83.86 | 1612113 |
| 1727303700 | 76.66 | 1.07 | 1.42 | 76.19 | 78.78 | 75.63 | 543580 |
| 1727217300 | 75.59 | 1.24 | 1.67 | 75.42 | 76.51 | 74.28 | 603079 |
| 1727130900 | 74.35 | 0.01 | 0.01 | 74.82 | 77.07 | 74.1 | 491117 |
| 1726871700 | 74.34 | -1.79 | -2.35 | 75.29 | 75.54 | 73.52 | 309669 |
| 1726785300 | 76.13 | 4.62 | 6.46 | 74.13 | 76.45 | 73.9201 | 800444 |
| 1726698900 | 71.51 | -3.38 | -4.51 | 75.95 | 76.07 | 70.84 | 1890015 |
| 1726612500 | 74.89 | -2.62 | -3.38 | 77.77 | 77.77 | 74.04 | 888712 |
| 1726526100 | 77.51 | -3.62 | -4.46 | 79.25 | 79.25 | 76.31 | 590642 |
| 1726266900 | 81.13 | 1.97 | 2.49 | 80.73 | 81.96 | 79.62 | 342976 |
| 1726180500 | 79.16 | -0.17 | -0.21 | 77.94 | 81.4 | 76.785 | 693766 |
| 1726094100 | 79.33 | 1.61 | 2.07 | 78.64 | 79.59 | 76.47 | 477297 |
| 1726007700 | 77.72 | 1.75 | 2.30 | 76.75 | 78.68 | 75.75 | 551163 |
| 1725921300 | 75.97 | -1.91 | -2.45 | 78.86 | 79.355 | 75.4725 | 900842 |
| 1725662100 | 77.88 | -5.03 | -6.07 | 81.8 | 81.82 | 76.87 | 953564 |
| 1725575700 | 82.91 | -0.65 | -0.78 | 82.53 | 84.5 | 82.46 | 313918 |
| 1725489300 | 83.56 | 1.4 | 1.70 | 81.01 | 85.94 | 80.5 | 481350 |
| 1725402900 | 82.16 | -8.86 | -9.73 | 87.3 | 87.4 | 81.89 | 987468 |
| 1725057300 | 91.02 | -2.09 | -2.24 | 94.59 | 94.89 | 89.09 | 757108 |
| 1724970900 | 93.11 | 0.92 | 1.00 | 93.59 | 96.74 | 92.89 | 357262 |
| 1724884500 | 92.19 | -2.32 | -2.45 | 94.3 | 95.19 | 91.67 | 408838 |
| 1724798100 | 94.51 | 2.52 | 2.74 | 91.23 | 94.59 | 90.66 | 434085 |
| 1724711700 | 91.99 | -5.98 | -6.10 | 97.18 | 97.18 | 91.13 | 498690 |
| 1724452500 | 97.97 | 1.53 | 1.59 | 98.06 | 98.46 | 94.51 | 338495 |
| 1724366100 | 96.44 | -2.1 | -2.13 | 98.77 | 100.6 | 96.17 | 398744 |
| 1724279700 | 98.54 | 0.99 | 1.01 | 96.79 | 99.15 | 95.725 | 358207 |
| 1724193300 | 97.55 | -0.9 | -0.91 | 98.31 | 100.33 | 96.2 | 283219 |
| 1724106900 | 98.45 | -1.48 | -1.48 | 99.11 | 99.47 | 95.58 | 310080 |
| 1723847700 | 99.93 | -1.1 | -1.09 | 100.2 | 100.4 | 96.378 | 797651 |
| 1723761300 | 101.03 | 7.55 | 8.08 | 95.98 | 101.22 | 95.6666 | 704282 |
| 1723674900 | 93.48 | -0.1 | -0.11 | 93.55 | 94.12 | 90.54 | 702371 |
| 1723588500 | 93.58 | 2.03 | 2.22 | 93.43 | 94.52 | 91.62 | 421446 |
| 1723502100 | 91.55 | -1.4 | -1.51 | 92.26 | 94.9 | 91.11 | 483573 |
| 1723242900 | 92.95 | 2.84 | 3.15 | 90.56 | 93.96 | 89.9675 | 893751 |
| 1723156500 | 90.11 | 4.64 | 5.43 | 88.17 | 91.08 | 86.67 | 748511 |
| 1723070100 | 85.47 | -0.51 | -0.59 | 88.9 | 90.5904 | 85.265 | 681041 |
| 1722983700 | 85.98 | -0.54 | -0.62 | 87.25 | 88.01 | 83.47 | 664235 |
| 1722897300 | 86.52 | 2.43 | 2.89 | 79.13 | 88.2525 | 79.13 | 1472291 |
| 1722638100 | 84.09 | -7.93 | -8.62 | 85.89 | 89.42 | 82.7 | 1450942 |
| 1722551700 | 92.02 | -12.98 | -12.36 | 100.1 | 103.0121 | 91.5 | 1471134 |
| 1722465300 | 105 | 10.94 | 11.63 | 99.28 | 105.68 | 99.28 | 1271293 |
| 1722378900 | 94.06 | -8.45 | -8.24 | 101.76 | 102.39 | 93.39 | 1253430 |
| 1722292500 | 102.51 | 1.54 | 1.53 | 103.01 | 109.36 | 102.45 | 1190428 |
| 1722033300 | 100.97 | 0.06 | 0.06 | 102.68 | 105.14 | 100.89 | 908906 |
| 1721946900 | 100.91 | -7.96 | -7.31 | 106.86 | 107.29 | 99.98 | 1391295 |
| 1721860500 | 108.87 | -7.53 | -6.47 | 114.45 | 114.45 | 108.09 | 635415 |
| 1721774100 | 116.4 | 2.99 | 2.64 | 111.2 | 117.26 | 110.4 | 726829 |
| 1721687700 | 113.41 | 4.93 | 4.54 | 110.75 | 114.55 | 110.04 | 600648 |
| 1721428500 | 108.48 | -3.58 | -3.19 | 110.09 | 112.25 | 108.05 | 451441 |
| 1721342100 | 112.06 | -1.41 | -1.24 | 115.43 | 115.6 | 104.815 | 1736440 |
| 1721255700 | 113.47 | -15.01 | -11.68 | 120.65 | 122.29 | 113.37 | 1243895 |
| 1721169300 | 128.47999 | -2.9 | -2.21 | 130.57 | 131.01 | 126.66 | 579224 |
| 1721082900 | 131.38 | 1.82 | 1.40 | 133.19999 | 133.5499 | 130 | 362729 |
| 1720823700 | 129.56 | 0.24 | 0.19 | 129.4 | 133.74 | 127.5 | 433636 |
| 1720737300 | 129.32 | -6.88 | -5.05 | 133 | 133.52 | 128.07 | 880299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
