NASDAQ:CAMT
$28.35
(
2.13%
)
Friday, 31st Mar 2023
Camtek Ltd. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.89 | $28.63 | Friday, 31st Mar 2023 CAMT stock ended at $28.35. This is 2.13% more than the trading day before Thursday, 30th Mar 2023. During the day the stock fluctuated 2.79% from a day low at $27.58 to a day high of $28.35. |
| 90 days | $21.63 | $28.85 | |
| 52 weeks | $20.83 | $34.61 |
Historical Camtek Ltd. prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-31 | $27.58 | $28.35 | $27.58 | $28.35 | 91 882 |
| 2023-03-30 | $27.37 | $27.81 | $27.28 | $27.76 | 64 741 |
| 2023-03-29 | $26.78 | $27.38 | $26.78 | $27.28 | 45 244 |
| 2023-03-28 | $26.66 | $26.80 | $26.25 | $26.72 | 64 869 |
| 2023-03-27 | $27.66 | $27.66 | $26.58 | $26.87 | 52 864 |
| 2023-03-24 | $27.63 | $27.73 | $27.30 | $27.59 | 54 924 |
| 2023-03-23 | $27.62 | $28.63 | $27.62 | $27.97 | 50 805 |
| 2023-03-22 | $27.48 | $28.22 | $27.32 | $27.32 | 73 724 |
| 2023-03-21 | $27.50 | $28.00 | $27.39 | $27.72 | 61 159 |
| 2023-03-20 | $27.27 | $27.54 | $27.12 | $27.32 | 59 426 |
| 2023-03-17 | $27.40 | $27.40 | $27.04 | $27.05 | 34 002 |
| 2023-03-16 | $26.70 | $27.59 | $26.70 | $27.54 | 75 956 |
| 2023-03-15 | $26.86 | $27.32 | $26.44 | $27.00 | 97 893 |
| 2023-03-14 | $26.97 | $27.39 | $26.86 | $27.20 | 57 765 |
| 2023-03-13 | $26.21 | $26.50 | $25.89 | $26.23 | 79 284 |
| 2023-03-10 | $27.55 | $27.55 | $26.48 | $26.70 | 77 726 |
| 2023-03-09 | $27.94 | $28.20 | $27.34 | $27.36 | 125 489 |
| 2023-03-08 | $27.44 | $27.83 | $27.32 | $27.79 | 100 421 |
| 2023-03-07 | $27.52 | $28.39 | $27.15 | $27.33 | 65 332 |
| 2023-03-06 | $28.40 | $28.55 | $27.58 | $27.64 | 86 872 |
| 2023-03-03 | $27.91 | $28.49 | $27.52 | $28.40 | 99 455 |
| 2023-03-02 | $27.40 | $27.94 | $27.27 | $27.85 | 216 722 |
| 2023-03-01 | $27.37 | $28.07 | $27.37 | $27.71 | 160 924 |
| 2023-02-28 | $26.62 | $27.36 | $26.47 | $27.12 | 880 509 |
| 2023-02-27 | $26.95 | $27.07 | $26.64 | $26.69 | 157 336 |
| 2023-02-24 | $27.02 | $27.34 | $26.79 | $26.89 | 149 230 |
| 2023-02-23 | $27.34 | $27.67 | $26.88 | $27.48 | 168 173 |
| 2023-02-22 | $26.58 | $27.49 | $26.46 | $26.67 | 229 305 |
| 2023-02-21 | $26.16 | $26.79 | $26.10 | $26.34 | 195 605 |
| 2023-02-17 | $27.89 | $27.89 | $26.75 | $27.28 | 93 132 |
| 2023-02-16 | $25.80 | $28.25 | $25.80 | $27.70 | 127 960 |
| 2023-02-15 | $25.86 | $27.00 | $25.85 | $26.78 | 112 490 |
| 2023-02-14 | $26.45 | $27.00 | $26.24 | $26.62 | 44 587 |
| 2023-02-13 | $26.19 | $26.92 | $26.09 | $26.79 | 78 002 |
| 2023-02-10 | $26.68 | $26.79 | $25.84 | $26.19 | 209 383 |
| 2023-02-09 | $27.84 | $27.92 | $26.83 | $26.86 | 44 509 |
| 2023-02-08 | $27.58 | $27.71 | $27.22 | $27.47 | 106 870 |
| 2023-02-07 | $27.04 | $27.87 | $26.81 | $27.76 | 120 310 |
| 2023-02-06 | $27.56 | $27.83 | $27.11 | $27.29 | 60 805 |
| 2023-02-03 | $28.41 | $28.84 | $27.97 | $28.13 | 118 171 |
| 2023-02-02 | $28.08 | $28.85 | $28.04 | $28.79 | 113 250 |
| 2023-02-01 | $25.95 | $26.90 | $25.80 | $26.85 | 106 837 |
| 2023-01-31 | $25.57 | $26.39 | $25.57 | $25.99 | 55 198 |
| 2023-01-30 | $26.31 | $26.31 | $25.30 | $25.66 | 111 766 |
| 2023-01-27 | $26.48 | $26.95 | $26.46 | $26.70 | 110 320 |
| 2023-01-26 | $27.23 | $27.23 | $26.38 | $26.81 | 180 119 |
| 2023-01-25 | $27.04 | $27.54 | $26.61 | $27.39 | 120 773 |
| 2023-01-24 | $27.50 | $27.83 | $27.22 | $27.60 | 85 072 |
| 2023-01-23 | $27.71 | $27.91 | $27.19 | $27.68 | 218 456 |
| 2023-01-20 | $25.91 | $26.85 | $25.91 | $26.78 | 61 114 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
