NASDAQ:CAMT
Camtek Ltd. Stock Price (Quote)
$79.17
-1.19 (-1.48%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $75.75 | $90.54 | Thursday, 18th Apr 2024 CAMT stock ended at $79.17. This is 1.48% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.80% from a day low at $78.72 to a day high of $82.50. |
| 90 days | $71.56 | $90.54 | |
| 52 weeks | $25.25 | $90.54 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-06 | $81.80 | $82.28 | $75.40 | $77.88 | 547 668 |
| 2024-02-05 | $81.16 | $82.63 | $79.05 | $81.35 | 297 271 |
| 2024-02-02 | $80.00 | $81.52 | $79.67 | $80.55 | 161 766 |
| 2024-02-01 | $78.29 | $79.93 | $77.54 | $79.64 | 162 047 |
| 2024-01-31 | $78.93 | $79.59 | $77.40 | $77.84 | 323 647 |
| 2024-01-30 | $80.66 | $81.78 | $78.68 | $79.79 | 194 123 |
| 2024-01-29 | $79.16 | $80.36 | $78.23 | $80.29 | 172 875 |
| 2024-01-26 | $79.59 | $80.67 | $77.16 | $79.10 | 337 489 |
| 2024-01-25 | $79.88 | $82.96 | $79.06 | $80.80 | 798 073 |
| 2024-01-24 | $79.90 | $81.01 | $78.21 | $78.86 | 453 020 |
| 2024-01-23 | $78.71 | $79.55 | $77.34 | $78.37 | 235 539 |
| 2024-01-22 | $79.30 | $80.55 | $76.65 | $78.81 | 306 838 |
| 2024-01-19 | $79.87 | $79.87 | $76.17 | $78.71 | 634 626 |
| 2024-01-18 | $75.06 | $77.89 | $75.06 | $76.35 | 522 073 |
| 2024-01-17 | $73.01 | $73.72 | $71.08 | $73.41 | 337 406 |
| 2024-01-16 | $72.73 | $76.14 | $72.70 | $74.03 | 598 625 |
| 2024-01-12 | $72.16 | $72.51 | $70.30 | $70.96 | 140 206 |
| 2024-01-11 | $69.88 | $72.25 | $69.51 | $71.86 | 307 900 |
| 2024-01-10 | $72.06 | $72.50 | $68.58 | $69.72 | 719 194 |
| 2024-01-09 | $68.00 | $73.59 | $67.67 | $71.87 | 960 295 |
| 2024-01-08 | $67.96 | $69.78 | $67.96 | $68.75 | 241 799 |
| 2024-01-05 | $68.19 | $68.85 | $67.42 | $67.93 | 291 378 |
| 2024-01-04 | $65.85 | $70.05 | $65.18 | $68.62 | 451 126 |
| 2024-01-03 | $66.94 | $67.84 | $66.14 | $67.02 | 308 498 |
| 2024-01-02 | $68.85 | $68.85 | $65.98 | $67.46 | 505 740 |
