Camtek Ltd (CAMT) Historical Stock Data
74.68 ↓4.49 (-5.67%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CAMT is down -0.25% a day on average. There have been 18 days where Camtek Ltd closed green and 12 days where CAMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 78.15 | 74.68 | ↓$3.47 (-4.44%) | 72.48 | 78.48 | 643.79K |
| 2024-04-18 | 80.03 | 79.17 | ↓$0.86 (-1.07%) | 78.72 | 82.50 | 348.14K |
| 2024-04-17 | 83.23 | 80.36 | ↓$2.87 (-3.45%) | 79.89 | 83.52 | 290.77K |
| 2024-04-16 | 80.34 | 83.51 | ↑$3.17 (3.95%) | 80.34 | 84.98 | 389.63K |
| 2024-04-15 | 80.75 | 78.46 | ↓$2.29 (-2.84%) | 77.70 | 80.75 | 377.40K |
| 2024-04-12 | 78.87 | 78.53 | ↓$0.34 (-0.43%) | 77.16 | 79.35 | 299.02K |
| 2024-04-11 | 80.32 | 80.99 | ↑$0.67 (0.83%) | 78.68 | 81.54 | 191.76K |
| 2024-04-10 | 78.54 | 80.14 | ↑$1.60 (2.04%) | 78.38 | 81.19 | 344.43K |
| 2024-04-09 | 80.79 | 80.08 | ↓$0.71 (-0.88%) | 77.60 | 80.91 | 289.58K |
| 2024-04-08 | 79.41 | 79.95 | ↑$0.54 (0.68%) | 78.95 | 81.76 | 264.54K |
| 2024-04-05 | 78.06 | 78.39 | ↑$0.33 (0.42%) | 78.02 | 81.11 | 429.46K |
| 2024-04-04 | 82.63 | 77.75 | ↓$4.88 (-5.91%) | 77.47 | 84.94 | 444.96K |
| 2024-04-03 | 80.35 | 81.92 | ↑$1.57 (1.95%) | 80.27 | 82.73 | 350.58K |
| 2024-04-02 | 82.86 | 82.23 | ↓$0.63 (-0.76%) | 79.56 | 83.18 | 309.62K |
| 2024-04-01 | 83.77 | 83.92 | ↑$0.15 (0.18%) | 83.11 | 85.41 | 429.61K |
| 2024-03-28 | 86.00 | 83.77 | ↓$2.23 (-2.59%) | 82.51 | 86.00 | 435.34K |
| 2024-03-27 | 89.75 | 87.05 | ↓$2.70 (-3.01%) | 84.70 | 89.94 | 435.13K |
| 2024-03-26 | 87.86 | 89.26 | ↑$1.40 (1.59%) | 87.83 | 90.54 | 562.79K |
| 2024-03-25 | 85.61 | 87.52 | ↑$1.91 (2.23%) | 85.09 | 89.37 | 514.51K |
| 2024-03-22 | 83.03 | 85.10 | ↑$2.07 (2.49%) | 82.64 | 85.34 | 290.02K |
| 2024-03-21 | 83.19 | 83.27 | ↑$0.08 (0.10%) | 83.12 | 85.94 | 439.76K |
| 2024-03-20 | 78.29 | 81.20 | ↑$2.91 (3.72%) | 77.65 | 81.63 | 226.84K |
| 2024-03-19 | 77.12 | 77.87 | ↑$0.75 (0.97%) | 75.75 | 79.24 | 241.32K |
| 2024-03-18 | 77.36 | 78.86 | ↑$1.50 (1.94%) | 77.29 | 79.53 | 354.88K |
| 2024-03-15 | 75.63 | 76.14 | ↑$0.51 (0.67%) | 74.02 | 77.29 | 339.97K |
| 2024-03-14 | 76.00 | 76.09 | ↑$0.09 (0.12%) | 75.13 | 77.67 | 341.28K |
| 2024-03-13 | 75.01 | 76.08 | ↑$1.07 (1.43%) | 73.74 | 77.32 | 365.13K |
| 2024-03-12 | 75.62 | 75.49 | ↓$0.13 (-0.17%) | 74.07 | 76.24 | 270.02K |
| 2024-03-11 | 74.66 | 75.20 | ↑$0.54 (0.72%) | 71.56 | 75.91 | 0.93M |
| 2024-03-08 | 84.00 | 77.34 | ↓$6.66 (-7.93%) | 77.33 | 85.00 | 665.07K |
Create an account or log in to view more rows.
$CAMT getting this mare ready to run today
$CAMT love when bulls come out
$CAMT I mean ... head and shoulders .....
$CAMT swing puts
$CAMT Longs will be rewarded handsomely
$CAMT what V recovery or fake pump
$CAMT ADDING MORE…
$CAMT just hold no panic
$CAMT the market is selling off
$CAMT Moon soon