NASDAQ:CAMT
Camtek Ltd. Stock Price (Quote)
$76.67
+0.800 (+1.05%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $72.48 | $90.54 | Tuesday, 23rd Apr 2024 CAMT stock ended at $76.67. This is 1.05% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.88% from a day low at $76.00 to a day high of $77.43. |
| 90 days | $71.56 | $90.54 | |
| 52 weeks | $25.25 | $90.54 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $76.45 | $77.43 | $76.00 | $76.67 | 151 206 |
| Apr 22, 2024 | $75.35 | $76.05 | $73.10 | $75.87 | 406 583 |
| Apr 19, 2024 | $78.15 | $78.48 | $72.48 | $74.68 | 632 005 |
| Apr 18, 2024 | $80.03 | $82.50 | $78.72 | $79.17 | 324 809 |
| Apr 17, 2024 | $83.23 | $83.52 | $79.89 | $80.36 | 266 122 |
| Apr 16, 2024 | $80.34 | $84.98 | $80.34 | $83.51 | 347 622 |
| Apr 15, 2024 | $80.75 | $80.75 | $77.70 | $78.46 | 284 059 |
| Apr 12, 2024 | $78.87 | $79.35 | $77.16 | $78.53 | 299 017 |
| Apr 11, 2024 | $80.32 | $81.54 | $78.68 | $80.99 | 160 732 |
| Apr 10, 2024 | $78.54 | $81.13 | $78.38 | $80.14 | 310 058 |
| Apr 09, 2024 | $80.79 | $80.87 | $77.60 | $80.08 | 289 115 |
| Apr 08, 2024 | $79.41 | $81.61 | $79.04 | $79.95 | 217 775 |
| Apr 05, 2024 | $78.06 | $81.11 | $78.02 | $78.39 | 424 877 |
| Apr 04, 2024 | $82.63 | $84.94 | $77.47 | $77.75 | 432 837 |
| Apr 03, 2024 | $80.35 | $82.73 | $80.27 | $81.92 | 330 865 |
| Apr 02, 2024 | $82.86 | $83.18 | $79.56 | $82.23 | 308 636 |
| Apr 01, 2024 | $83.77 | $85.41 | $83.21 | $83.92 | 429 605 |
| Mar 28, 2024 | $86.00 | $86.00 | $82.51 | $83.77 | 435 325 |
| Mar 27, 2024 | $89.75 | $89.94 | $84.70 | $87.05 | 394 535 |
| Mar 26, 2024 | $87.86 | $90.54 | $87.86 | $89.26 | 533 289 |
| Mar 25, 2024 | $85.61 | $89.37 | $85.09 | $87.52 | 511 620 |
| Mar 22, 2024 | $83.03 | $85.34 | $82.64 | $85.10 | 277 029 |
| Mar 21, 2024 | $83.19 | $85.87 | $83.15 | $83.27 | 403 653 |
| Mar 20, 2024 | $78.29 | $81.63 | $77.68 | $81.20 | 224 902 |
| Mar 19, 2024 | $77.12 | $79.24 | $75.75 | $77.87 | 237 317 |
