NASDAQ:CAMT
Camtek Ltd. Stock Price (Quote)
$80.36
-3.15 (-3.77%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $75.75 | $90.54 | Wednesday, 17th Apr 2024 CAMT stock ended at $80.36. This is 3.77% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 4.54% from a day low at $79.89 to a day high of $83.52. |
| 90 days | $71.56 | $90.54 | |
| 52 weeks | $24.89 | $90.54 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-12 | $75.62 | $76.22 | $74.26 | $75.49 | 269 888 |
| 2024-03-11 | $74.66 | $75.88 | $71.56 | $75.20 | 927 990 |
| 2024-03-08 | $84.00 | $85.00 | $77.33 | $77.34 | 662 844 |
| 2024-03-07 | $81.46 | $84.44 | $81.09 | $84.31 | 429 570 |
| 2024-03-06 | $81.11 | $82.41 | $80.17 | $80.95 | 210 105 |
| 2024-03-05 | $83.00 | $83.09 | $78.75 | $79.55 | 431 770 |
| 2024-03-04 | $82.51 | $85.86 | $82.08 | $84.20 | 534 728 |
| 2024-03-01 | $80.06 | $82.72 | $79.61 | $81.74 | 437 587 |
| 2024-02-29 | $81.32 | $81.98 | $79.30 | $79.59 | 268 715 |
| 2024-02-28 | $80.00 | $82.15 | $78.67 | $80.59 | 294 202 |
| 2024-02-27 | $81.64 | $82.29 | $78.84 | $80.51 | 444 281 |
| 2024-02-26 | $78.12 | $80.49 | $78.12 | $80.38 | 706 737 |
| 2024-02-23 | $83.14 | $83.45 | $77.03 | $77.79 | 589 784 |
| 2024-02-22 | $80.23 | $83.95 | $80.23 | $83.02 | 682 370 |
| 2024-02-21 | $79.62 | $79.98 | $74.59 | $76.84 | 866 971 |
| 2024-02-20 | $84.00 | $87.14 | $79.49 | $82.07 | 1 059 721 |
| 2024-02-16 | $86.00 | $89.60 | $85.61 | $87.77 | 827 032 |
| 2024-02-15 | $83.81 | $84.89 | $81.72 | $84.74 | 414 382 |
| 2024-02-14 | $80.00 | $84.55 | $80.00 | $83.34 | 522 144 |
| 2024-02-13 | $78.00 | $80.60 | $77.15 | $78.46 | 385 971 |
| 2024-02-12 | $81.45 | $83.89 | $80.23 | $80.38 | 365 868 |
| 2024-02-09 | $80.59 | $82.27 | $78.33 | $81.52 | 252 259 |
| 2024-02-08 | $78.30 | $80.55 | $77.37 | $79.19 | 414 779 |
| 2024-02-07 | $78.52 | $79.64 | $77.52 | $77.97 | 235 350 |
| 2024-02-06 | $81.80 | $82.28 | $75.40 | $77.88 | 547 668 |
