NASDAQ:CAMT
Camtek Ltd. Stock Price (Quote)
$74.68
-4.49 (-5.67%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $72.48 | $90.54 | Friday, 19th Apr 2024 CAMT stock ended at $74.68. This is 5.67% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 8.28% from a day low at $72.48 to a day high of $78.48. |
| 90 days | $71.56 | $90.54 | |
| 52 weeks | $25.25 | $90.54 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-02 | $36.35 | $38.14 | $36.32 | $37.77 | 518 134 |
| 2021-06-01 | $36.38 | $36.80 | $36.19 | $36.63 | 306 688 |
| 2021-05-28 | $35.40 | $36.81 | $34.71 | $36.47 | 309 849 |
| 2021-05-27 | $35.63 | $36.00 | $35.00 | $35.50 | 246 914 |
| 2021-05-26 | $35.35 | $35.79 | $34.85 | $35.40 | 259 622 |
| 2021-05-25 | $35.00 | $36.10 | $34.83 | $34.99 | 474 964 |
| 2021-05-24 | $32.42 | $35.65 | $32.27 | $35.35 | 1 046 912 |
| 2021-05-21 | $31.20 | $32.40 | $30.46 | $32.40 | 554 127 |
| 2021-05-20 | $29.02 | $30.81 | $28.96 | $30.75 | 291 328 |
| 2021-05-19 | $26.74 | $28.77 | $26.74 | $28.65 | 208 220 |
| 2021-05-18 | $27.53 | $28.17 | $27.18 | $27.59 | 222 962 |
| 2021-05-17 | $27.15 | $27.80 | $26.50 | $27.22 | 311 276 |
| 2021-05-14 | $27.07 | $27.75 | $26.54 | $27.36 | 239 320 |
| 2021-05-13 | $27.66 | $28.06 | $26.03 | $26.44 | 388 897 |
| 2021-05-12 | $28.36 | $28.52 | $26.90 | $27.08 | 216 203 |
| 2021-05-11 | $28.20 | $29.30 | $26.85 | $28.90 | 324 972 |
| 2021-05-10 | $31.61 | $31.89 | $29.32 | $29.63 | 369 851 |
| 2021-05-07 | $30.25 | $31.61 | $29.83 | $31.02 | 266 440 |
| 2021-05-06 | $31.31 | $31.61 | $29.32 | $30.00 | 649 226 |
| 2021-05-05 | $32.51 | $33.02 | $31.13 | $31.50 | 459 834 |
| 2021-05-04 | $33.34 | $33.39 | $31.36 | $31.78 | 358 816 |
| 2021-05-03 | $34.44 | $34.75 | $32.89 | $33.66 | 190 494 |
| 2021-04-30 | $34.16 | $34.73 | $33.56 | $34.06 | 144 073 |
| 2021-04-29 | $35.76 | $36.14 | $33.49 | $34.69 | 314 401 |
| 2021-04-28 | $34.77 | $35.65 | $33.30 | $34.86 | 425 222 |
