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 |
| 2023-10-18 | $58.03 | $60.03 | $57.21 | $58.40 | 291 795 |
| 2023-10-17 | $58.76 | $61.80 | $57.23 | $59.55 | 439 737 |
| 2023-10-16 | $59.47 | $60.43 | $58.38 | $59.89 | 375 510 |
| 2023-10-13 | $62.85 | $63.40 | $59.77 | $59.91 | 442 648 |
| 2023-10-12 | $60.03 | $64.64 | $59.41 | $62.79 | 720 862 |
| 2023-10-11 | $60.07 | $60.94 | $58.57 | $59.87 | 482 446 |
| 2023-10-10 | $57.77 | $61.54 | $57.00 | $59.77 | 615 227 |
| 2023-10-09 | $60.46 | $60.74 | $55.63 | $57.77 | 1 772 884 |
| 2023-10-06 | $60.80 | $64.12 | $60.21 | $63.33 | 438 613 |
| 2023-10-05 | $60.82 | $61.93 | $59.87 | $61.27 | 221 866 |
| 2023-10-04 | $59.48 | $61.36 | $58.92 | $60.83 | 251 324 |
| 2023-10-03 | $60.56 | $61.95 | $59.24 | $59.65 | 251 487 |
| 2023-10-02 | $62.42 | $64.12 | $60.43 | $61.08 | 309 717 |
| 2023-09-29 | $64.46 | $65.13 | $62.09 | $62.26 | 469 336 |
| 2023-09-28 | $60.32 | $64.15 | $60.08 | $63.71 | 751 712 |
| 2023-09-27 | $58.20 | $60.59 | $58.18 | $60.30 | 719 027 |
| 2023-09-26 | $60.42 | $60.43 | $58.04 | $58.20 | 779 182 |
| 2023-09-25 | $57.44 | $61.42 | $57.05 | $61.25 | 781 873 |
| 2023-09-22 | $55.29 | $57.66 | $55.29 | $57.05 | 499 602 |
| 2023-09-21 | $55.00 | $55.79 | $54.27 | $54.65 | 212 915 |
| 2023-09-20 | $56.97 | $57.88 | $55.80 | $55.96 | 329 694 |
| 2023-09-19 | $57.05 | $58.75 | $56.37 | $56.76 | 743 394 |
| 2023-09-18 | $56.20 | $58.15 | $55.75 | $56.73 | 386 843 |
| 2023-09-15 | $56.22 | $56.47 | $55.41 | $56.18 | 299 902 |
| 2023-09-14 | $57.89 | $57.98 | $55.75 | $56.55 | 387 559 |
