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 |
| 2021-03-22 | $29.23 | $29.95 | $29.07 | $29.40 | 109 723 |
| 2021-03-19 | $28.70 | $29.07 | $28.00 | $28.80 | 266 060 |
| 2021-03-18 | $30.32 | $30.34 | $28.61 | $28.80 | 349 055 |
| 2021-03-17 | $30.79 | $31.68 | $30.41 | $30.99 | 249 980 |
| 2021-03-16 | $31.68 | $32.33 | $31.18 | $31.58 | 248 558 |
| 2021-03-15 | $31.83 | $32.11 | $30.90 | $31.53 | 347 745 |
| 2021-03-12 | $28.09 | $32.50 | $27.50 | $31.80 | 1 424 060 |
| 2021-03-11 | $27.75 | $29.07 | $27.65 | $28.75 | 251 938 |
| 2021-03-10 | $28.50 | $29.08 | $27.61 | $27.85 | 222 032 |
| 2021-03-09 | $26.74 | $28.29 | $26.74 | $28.03 | 295 957 |
| 2021-03-08 | $25.80 | $26.50 | $25.10 | $25.39 | 303 654 |
| 2021-03-05 | $26.73 | $26.95 | $24.01 | $26.23 | 338 458 |
| 2021-03-04 | $28.59 | $28.60 | $25.38 | $26.13 | 372 865 |
| 2021-03-03 | $28.72 | $29.18 | $27.77 | $28.89 | 473 384 |
| 2021-03-02 | $29.75 | $29.78 | $28.06 | $28.67 | 1 549 987 |
| 2021-03-01 | $28.40 | $29.99 | $28.35 | $29.69 | 356 682 |
| 2021-02-26 | $26.86 | $28.12 | $26.27 | $27.60 | 282 849 |
| 2021-02-25 | $27.89 | $28.31 | $26.10 | $26.24 | 213 438 |
| 2021-02-24 | $27.54 | $28.94 | $27.27 | $28.79 | 262 406 |
| 2021-02-23 | $27.47 | $27.84 | $25.99 | $27.28 | 294 587 |
| 2021-02-22 | $29.39 | $29.98 | $28.29 | $28.63 | 135 379 |
| 2021-02-19 | $29.48 | $30.39 | $29.30 | $29.86 | 135 159 |
| 2021-02-18 | $28.78 | $29.28 | $28.30 | $29.11 | 160 806 |
| 2021-02-17 | $29.06 | $29.58 | $28.38 | $29.10 | 167 474 |
| 2021-02-16 | $29.64 | $30.17 | $29.05 | $29.33 | 298 377 |
