Camtek Ltd. - Ordinary Shares (CAMT)

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

Date Range:

2025-05-21 - 2025-08-21

Date	Open	High	Low	Close	Volume	Adjusted Close
8/20/2025	83.55	83.55	80.63	82.42	303,575	82.42
8/19/2025	85.15	85.15	83.23	83.36	233,170	83.36
8/18/2025	83.77	85.57	83.65	85.51	194,234	85.51
8/15/2025	86.46	86.46	82.90	83.94	336,370	83.94
8/14/2025	87.62	88.35	86.42	87.05	336,348	87.05
8/13/2025	86.82	88.81	86.25	88.13	282,581	88.13
8/12/2025	85.33	87.13	84.55	86.53	203,995	86.53
8/11/2025	84.30	86.69	84.18	84.76	335,565	84.76
8/08/2025	82.86	84.47	80.28	83.14	279,581	83.14
8/07/2025	82.50	83.22	81.12	81.61	248,600	81.61
8/06/2025	86.30	86.42	80.47	81.22	965,792	81.22
8/05/2025	89.99	94.16	87.00	88.35	1,144,423	88.35
8/04/2025	96.38	98.87	95.62	96.77	432,451	96.77
8/01/2025	90.83	96.00	90.26	95.50	488,714	95.50
7/31/2025	97.20	98.68	93.96	94.15	554,738	94.15
7/30/2025	98.77	100.14	97.83	98.35	256,305	98.35
7/29/2025	100.49	101.73	97.92	98.24	441,256	98.24
7/28/2025	97.27	100.70	97.27	98.93	490,941	98.93
7/25/2025	94.71	96.34	94.17	95.81	243,024	95.81
7/24/2025	93.75	94.98	92.50	94.24	207,395	94.24
7/23/2025	93.07	95.36	92.95	93.04	295,825	93.04
7/22/2025	93.77	94.29	91.56	92.33	311,151	92.33
7/21/2025	92.57	97.80	92.57	94.29	658,375	94.29
7/18/2025	92.31	92.70	91.54	92.51	142,074	92.51
7/17/2025	92.20	92.73	88.50	91.93	378,868	91.93
7/16/2025	90.83	91.11	86.70	91.01	479,898	91.01
7/15/2025	92.22	93.22	89.75	90.95	415,896	90.95
7/14/2025	87.78	89.08	84.50	87.95	496,690	87.95
7/11/2025	88.10	89.45	87.25	89.40	184,659	89.40
7/10/2025	91.50	91.76	89.16	89.46	214,897	89.46
7/09/2025	88.59	91.16	88.41	90.14	254,655	90.14
7/08/2025	88.57	89.83	87.43	88.33	270,776	88.33
7/07/2025	89.67	90.40	88.38	89.00	339,926	89.00
7/03/2025	89.92	90.36	88.03	88.92	491,428	88.92
7/02/2025	84.23	88.36	83.50	87.52	807,505	87.52
7/01/2025	83.83	83.93	78.49	82.04	571,964	82.04
6/30/2025	85.61	86.44	83.88	84.56	447,713	84.56
6/27/2025	83.37	85.39	82.50	84.46	440,441	84.46
6/26/2025	83.08	85.00	82.18	84.10	548,381	84.10
6/25/2025	82.87	85.07	80.21	82.09	1,191,484	82.09
6/24/2025	77.31	82.51	77.31	81.55	1,461,918	81.55
6/23/2025	74.28	75.90	73.06	74.85	330,584	74.85
6/20/2025	75.73	75.98	72.54	73.95	215,498	73.95
6/18/2025	74.82	76.13	74.38	74.98	192,666	74.98
6/17/2025	74.56	75.52	73.65	74.30	203,771	74.30
6/16/2025	72.93	76.87	72.93	75.37	364,672	75.37
6/13/2025	71.00	72.23	70.07	70.33	542,759	70.33
6/12/2025	74.19	74.74	73.40	73.44	217,247	73.44
6/11/2025	77.19	77.39	75.41	75.88	273,137	75.88
6/10/2025	75.71	76.57	75.13	75.69	258,989	75.69
6/09/2025	75.00	76.20	74.41	74.44	283,348	74.44
6/06/2025	73.05	74.43	72.18	73.49	181,575	73.49
6/05/2025	74.50	75.09	71.69	72.16	283,156	72.16
6/04/2025	68.63	74.00	68.63	72.70	537,202	72.70
6/03/2025	66.31	68.28	65.57	68.04	402,780	68.04
6/02/2025	66.29	67.06	64.90	66.81	335,933	66.81
5/30/2025	68.16	68.74	65.41	66.54	190,764	66.54
5/29/2025	69.32	70.22	67.21	69.03	407,524	69.03
5/28/2025	66.47	66.75	65.09	65.28	258,488	65.28
5/27/2025	66.00	67.07	65.71	66.02	351,876	66.02
5/23/2025	63.62	65.22	62.88	64.99	287,457	64.99
5/22/2025	64.29	66.53	64.29	65.00	189,202	65.00
5/21/2025	65.12	66.00	64.20	64.71	330,063	64.71