Camtek Ltd. - Ordinary Shares (CAMT)

Historical Prices For Camtek Ltd. - Ordinary Shares (CAMT)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	58.00	62.23	57.84	60.17	426,214	60.17
4/01/2025	58.45	59.65	57.31	59.14	377,067	59.14
3/31/2025	57.25	58.69	56.49	58.63	526,912	58.63
3/28/2025	62.52	62.52	57.71	59.00	413,062	59.00
3/27/2025	64.25	64.30	62.73	62.97	211,259	62.97
3/26/2025	66.09	66.48	63.88	64.62	300,044	64.62
3/25/2025	68.25	68.28	66.52	66.75	181,636	66.75
3/24/2025	67.31	69.00	67.31	68.51	304,019	68.51
3/21/2025	66.70	66.70	65.46	66.05	300,605	66.05
3/20/2025	63.73	68.22	63.56	67.82	572,736	67.82
3/19/2025	62.92	65.99	62.13	64.67	794,076	64.67
3/18/2025	65.15	65.19	62.65	62.76	358,151	62.76
3/17/2025	65.45	66.85	64.46	65.98	254,354	65.98
3/14/2025	64.54	66.00	64.54	65.89	304,199	65.89
3/13/2025	63.79	64.69	62.74	63.49	302,841	63.49
3/12/2025	65.11	65.58	63.63	64.24	888,660	64.24
3/11/2025	63.82	65.59	62.51	63.39	729,867	63.39
3/10/2025	66.50	66.88	62.44	63.20	588,478	63.20
3/07/2025	67.92	69.18	65.52	68.80	379,815	68.80
3/06/2025	68.24	70.00	65.84	67.84	739,114	67.84
3/05/2025	70.62	71.44	68.60	71.08	696,204	71.08
3/04/2025	68.16	71.35	67.00	70.28	652,293	70.28
3/03/2025	75.30	75.30	68.40	68.93	547,030	68.93
2/28/2025	73.53	75.73	71.28	74.52	468,298	74.52
2/27/2025	80.01	80.20	74.53	74.80	333,088	74.80
2/26/2025	77.10	81.35	77.10	79.18	458,646	79.18
2/25/2025	77.88	78.58	75.68	76.88	354,341	76.88
2/24/2025	77.06	79.88	76.62	78.40	507,144	78.40
2/21/2025	80.94	80.94	74.30	76.39	688,952	76.39
2/20/2025	83.20	84.40	79.73	79.89	530,174	79.89
2/19/2025	85.09	85.74	81.84	82.98	771,421	82.98
2/18/2025	87.92	89.35	84.74	85.00	673,810	85.00
2/14/2025	89.04	89.41	83.22	86.82	370,908	86.82
2/13/2025	88.72	90.50	86.01	88.49	649,941	88.49
2/12/2025	88.00	89.62	84.17	87.08	904,195	87.08
2/11/2025	89.21	90.03	86.56	87.40	775,787	87.40
2/10/2025	88.00	89.34	85.71	88.75	561,625	88.75
2/07/2025	90.62	91.97	82.21	86.32	984,365	86.32
2/06/2025	93.26	94.70	90.83	91.31	283,221	91.31
2/05/2025	88.66	93.98	88.28	93.54	370,225	93.54
2/04/2025	90.12	91.00	86.93	88.20	427,065	88.20
2/03/2025	89.97	92.14	88.26	89.25	627,362	89.25
1/31/2025	92.11	96.23	91.19	94.54	643,339	94.54
1/30/2025	88.40	91.39	87.27	90.95	609,903	90.95
1/29/2025	88.46	88.78	85.85	87.97	822,332	87.97
1/28/2025	84.62	88.10	82.61	86.35	633,488	86.35
1/27/2025	89.36	92.11	84.28	85.51	1,654,401	85.51
1/24/2025	105.80	105.80	98.51	100.75	514,265	100.75
1/23/2025	103.52	104.90	101.68	104.65	498,605	104.65
1/22/2025	108.25	110.73	105.58	106.08	795,104	106.08
1/21/2025	104.93	109.34	103.91	107.14	1,090,968	107.14
1/17/2025	102.00	103.78	99.38	103.62	922,048	103.62
1/16/2025	98.40	102.00	96.96	98.94	827,710	98.94
1/15/2025	91.89	95.10	91.27	93.48	499,185	93.48
1/14/2025	89.83	90.08	86.87	89.52	436,149	89.52
1/13/2025	86.35	87.32	82.15	86.79	453,917	86.79
1/10/2025	91.14	91.14	86.75	89.52	293,018	89.52
1/08/2025	90.44	91.23	88.37	90.86	542,071	90.86
1/07/2025	90.55	92.92	88.77	91.05	591,069	91.05
1/06/2025	85.98	89.25	85.66	88.50	608,277	88.50
1/03/2025	81.15	83.38	80.85	82.69	218,302	82.69