CAMT
Camtek (CAMT)
NASDAQ
$165.38+$11.59 (+7.54%)
Price as of Oct 02, 2026 3:37 PM EDT
  • $6.7B
    Market Cap
  • 30.87%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    +20.02%
    Low Price$131.91
    High Price$155.25
  • 3 Months
    -1.09%
    Low Price$126.97
    High Price$174.20
  • 1 Year
    +30.87%
    Low Price$94.40
    High Price$207.46
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
156.55
157.87
150.28
153.79
-0.94%
375,536
09/30/2026
157.87
158.52
153.07
155.25
+1.59%
397,635
09/29/2026
151.02
154.46
148.19
152.82
+7.16%
357,937
09/28/2026
144.50
145.46
139.23
142.61
-3.02%
288,045
09/25/2026
146.65
147.79
143.51
147.05
+1.33%
259,707
09/24/2026
144.02
147.15
142.68
145.12
-1.32%
367,392
09/23/2026
149.40
149.78
142.70
147.06
-2.84%
486,967
09/22/2026
146.63
152.71
146.09
151.36
+1.16%
328,360
09/21/2026
152.02
152.02
148.42
149.63
+0.34%
199,127
09/18/2026
146.22
149.53
143.98
149.12
+3.40%
177,272
09/17/2026
144.31
146.49
141.99
144.21
+4.06%
291,644
09/16/2026
135.36
139.97
135.08
138.59
+2.92%
623,130
09/15/2026
135.25
135.82
131.39
134.66
+0.61%
342,376
09/14/2026
136.94
138.88
132.90
133.84
-9.55%
646,526
09/11/2026
147.23
149.21
145.97
147.97
+2.58%
228,826
09/10/2026
143.68
146.63
141.20
144.25
-2.97%
303,807
09/09/2026
146.88
150.77
145.38
148.66
+1.12%
655,930
09/08/2026
149.00
150.98
146.03
147.01
+0.89%
273,633
09/04/2026
141.51
147.92
140.50
145.72
+4.91%
304,546
09/03/2026
128.82
139.40
127.99
138.90
+5.30%
613,480
09/02/2026
130.44
132.84
127.82
131.91
+2.94%
541,188
09/01/2026
130.95
131.26
126.09
128.14
-4.37%
311,704
08/31/2026
135.21
136.35
132.12
134.00
-1.16%
332,971
08/28/2026
142.44
142.44
135.39
135.57
-6.38%
232,102
08/27/2026
150.00
150.40
142.99
144.81
+1.09%
254,123
08/26/2026
146.64
148.20
141.86
143.25
-2.33%
227,571
08/25/2026
146.20
147.28
143.70
146.66
+3.04%
242,018
08/24/2026
144.00
144.19
137.33
142.33
-3.05%
434,576
08/21/2026
150.11
150.11
143.74
146.81
-1.14%
244,039
08/20/2026
153.08
154.32
147.70
148.51
-1.42%
278,215
08/19/2026
157.37
158.33
147.50
150.66
-3.33%
685,351
08/18/2026
163.12
164.58
153.95
155.84
-9.29%
299,602
08/17/2026
168.80
178.02
167.95
171.80
+3.88%
337,884
08/14/2026
172.81
172.81
160.84
165.38
-4.30%
468,365
08/13/2026
170.52
176.00
170.52
172.81
-0.80%
411,184
08/12/2026
172.73
177.56
171.98
174.20
+5.95%
750,959
08/11/2026
163.44
164.93
157.53
164.41
+3.99%
417,233
08/10/2026
169.94
170.18
147.75
158.10
+1.77%
1,055,462
08/10/2026
$0.78 Earnings
08/07/2026
157.78
158.86
151.49
155.35
+3.80%
441,927
08/06/2026
147.85
153.61
145.16
149.67
+1.40%
802,266
08/05/2026
148.40
154.85
147.47
147.60
-2.65%
418,878
08/04/2026
143.87
152.00
141.79
151.62
+8.46%
1,006,809
08/03/2026
127.59
140.55
126.99
139.79
+5.53%
710,513
07/31/2026
138.35
143.70
130.51
132.46
-3.48%
476,864
07/30/2026
135.91
139.99
134.85
137.23
+8.08%
730,023
07/29/2026
139.09
140.00
126.34
126.97
-9.35%
661,589
07/28/2026
145.40
145.70
135.49
140.06
-7.53%
806,189
07/27/2026
152.53
152.96
143.42
151.46
+2.48%
441,613
07/24/2026
156.89
156.89
146.05
147.79
-4.77%
309,087
07/23/2026
154.02
158.50
151.89
155.19
-1.02%
242,190
07/22/2026
155.53
161.14
155.20
156.79
+0.41%
498,470
07/21/2026
156.36
158.71
153.22
156.15
+6.16%
507,177
07/20/2026
149.97
151.39
145.62
147.09
+0.64%
311,979
07/17/2026
140.41
150.26
137.50
146.15
-1.20%
531,975
07/16/2026
143.35
149.96
141.58
147.92
+0.41%
610,902
07/15/2026
154.29
156.00
142.63
147.31
-1.73%
433,663
07/14/2026
146.35
150.13
143.33
149.90
+9.59%
711,473
07/13/2026
137.50
138.93
135.00
136.78
-4.88%
336,218
07/10/2026
141.20
146.19
140.46
143.79
-1.08%
201,984
07/09/2026
147.40
150.49
144.29
145.36
+3.79%
444,471
07/08/2026
132.86
140.66
132.27
140.05
+5.10%
781,275
07/07/2026
131.53
136.00
127.73
133.26
-6.05%
633,142
07/06/2026
147.56
148.22
140.16
141.84
-0.46%
427,917
07/02/2026
155.48
155.99
137.28
142.50
-8.35%
671,895
07/01/2026
157.63
158.01
148.44
155.48
-4.68%
527,291
06/30/2026
158.84
164.63
154.03
163.12
+3.69%
926,132
06/29/2026
156.00
161.71
151.55
157.32
+2.34%
821,338
06/26/2026
158.69
159.96
153.18
153.72
-8.53%
430,860
06/25/2026
179.53
179.53
165.02
168.06
+0.70%
522,818
06/24/2026
167.89
169.94
162.00
166.90
-1.47%
583,943
06/23/2026
177.36
181.46
167.44
169.39
-13.45%
599,599
06/22/2026
200.54
204.49
194.25
195.72
+0.29%
428,737
06/18/2026
189.36
195.88
188.00
195.16
+9.55%
300,677
06/17/2026
186.58
188.52
177.70
178.14
-2.25%
284,783
06/16/2026
196.94
197.16
181.47
182.24
-7.84%
570,236
06/15/2026
203.08
203.96
196.50
197.75
+2.32%
557,076
06/12/2026
184.80
196.99
182.30
193.27
+4.95%
538,126
06/11/2026
171.99
184.33
169.79
184.15
+10.47%
373,811
06/10/2026
164.61
176.83
163.96
166.69
-0.87%
349,787
06/09/2026
173.38
178.20
158.30
168.15
-0.31%
370,733
06/08/2026
172.40
175.70
167.37
168.67
+2.72%
420,624
06/05/2026
176.20
176.98
163.04
164.21
-9.36%
409,123
06/04/2026
176.04
184.80
173.43
181.16
-1.25%
320,079
06/03/2026
185.11
186.18
178.40
183.45
-2.17%
294,843
06/02/2026
180.00
190.45
175.00
187.52
+14.98%
1,361,671
06/01/2026
168.00
169.77
162.55
163.09
-4.99%
901,564
05/29/2026
176.03
176.68
169.19
171.66
-1.79%
302,938
05/28/2026
172.01
175.15
168.64
174.78
+3.04%
257,706
05/27/2026
178.73
178.91
163.99
169.62
-2.92%
451,166
05/26/2026
171.48
175.07
169.65
174.73
+4.40%
370,211
05/22/2026
162.00
167.49
160.15
167.37
+4.22%
473,282
05/21/2026
157.23
161.20
154.80
160.59
+0.77%
263,558
05/20/2026
155.99
160.00
153.06
159.37
+5.33%
280,174
05/19/2026
150.47
156.63
147.57
151.31
-2.84%
593,937
05/18/2026
168.90
169.99
151.91
155.74
-7.49%
1,037,334
05/15/2026
167.62
172.12
165.95
168.35
-1.76%
533,156
05/14/2026
170.99
174.24
165.02
171.36
+1.47%
511,390
05/13/2026
177.32
178.05
163.31
168.88
-3.29%
968,641
05/12/2026
192.36
192.92
168.07
174.63
-15.83%
1,401,439