NASDAQ:CAMT
Camtek Ltd. Stock Price (Quote)
$78.46
-0.0700 (-0.0891%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $75.75 | $90.54 | Monday, 15th Apr 2024 CAMT stock ended at $78.46. This is 0.0891% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 3.93% from a day low at $77.70 to a day high of $80.75. |
| 90 days | $71.08 | $90.54 | |
| 52 weeks | $24.89 | $90.54 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-08 | $56.50 | $57.77 | $56.50 | $57.40 | 210 405 |
| 2023-09-07 | $57.01 | $57.19 | $55.49 | $56.65 | 355 538 |
| 2023-09-06 | $58.48 | $59.52 | $57.43 | $57.74 | 269 521 |
| 2023-09-05 | $58.55 | $59.09 | $57.87 | $58.24 | 401 594 |
| 2023-09-01 | $61.00 | $61.30 | $58.53 | $60.50 | 459 390 |
| 2023-08-31 | $59.70 | $61.48 | $59.50 | $60.30 | 583 153 |
| 2023-08-30 | $58.02 | $60.09 | $57.84 | $58.95 | 693 110 |
| 2023-08-29 | $53.00 | $59.51 | $52.89 | $58.20 | 1 694 897 |
| 2023-08-28 | $51.99 | $52.54 | $51.30 | $51.73 | 336 013 |
| 2023-08-25 | $52.46 | $52.68 | $50.50 | $51.91 | 326 173 |
| 2023-08-24 | $52.50 | $53.14 | $50.90 | $52.10 | 1 030 495 |
| 2023-08-23 | $49.52 | $52.79 | $49.45 | $52.54 | 977 762 |
| 2023-08-22 | $49.72 | $50.95 | $49.35 | $49.68 | 437 645 |
| 2023-08-21 | $45.79 | $48.90 | $45.66 | $48.84 | 603 684 |
| 2023-08-18 | $44.18 | $46.25 | $44.18 | $46.06 | 299 528 |
| 2023-08-17 | $45.80 | $45.80 | $44.08 | $44.63 | 275 389 |
| 2023-08-16 | $45.73 | $46.24 | $45.51 | $45.83 | 228 591 |
| 2023-08-15 | $46.28 | $46.68 | $45.87 | $46.12 | 239 896 |
| 2023-08-14 | $44.89 | $46.40 | $44.77 | $46.32 | 306 754 |
| 2023-08-11 | $47.00 | $47.12 | $45.90 | $46.16 | 119 427 |
| 2023-08-10 | $47.76 | $47.84 | $46.72 | $47.40 | 249 961 |
| 2023-08-09 | $47.73 | $48.32 | $47.52 | $47.98 | 212 471 |
| 2023-08-08 | $47.30 | $47.70 | $47.03 | $47.48 | 117 294 |
| 2023-08-07 | $47.35 | $48.53 | $47.19 | $47.63 | 223 061 |
| 2023-08-04 | $47.27 | $48.29 | $46.78 | $46.94 | 252 484 |
