MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CAMT — Camtek Ltd
NasdaqCamtek Ltd
$165.19
+11.40(+7.41%)
- O
- 158.21
- H
- 166.00
- L
- 157.72
- V
- 558.18K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$165.19
Period Return+174.45%
Period High$215.99
Period Low$59.09
Avg Daily Volume464.6K
Total Trading Days365
CAMT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $158.21 | $166.00 | $157.72 | $165.19 | +$11.40 | +7.41% | 558,179 | $163.76 | $157.72 $166.00 |
| Oct 1, 2026 | $156.55 | $157.87 | $150.28 | $153.79 | $-1.46 | -0.94% | 375,536 | $152.67 | $150.28 $157.87 |
| Sep 30, 2026 | $157.87 | $158.52 | $153.07 | $155.25 | +$2.43 | +1.59% | 397,635 | $155.72 | $153.07 $158.52 |
| Sep 29, 2026 | $151.02 | $154.46 | $148.19 | $152.82 | +$10.21 | +7.16% | 357,937 | $151.97 | $148.19 $154.46 |
| Sep 28, 2026 | $144.50 | $145.46 | $139.23 | $142.61 | $-4.44 | -3.02% | 288,045 | $142.19 | $139.23 $145.46 |
| Sep 25, 2026 | $146.65 | $147.79 | $143.51 | $147.05 | +$1.93 | +1.33% | 259,710 | $145.59 | $143.51 $147.79 |
| Sep 24, 2026 | $144.02 | $147.15 | $142.68 | $145.12 | $-1.94 | -1.32% | 367,393 | $144.97 | $142.68 $147.15 |
| Sep 23, 2026 | $149.40 | $149.78 | $142.70 | $147.06 | $-4.30 | -2.84% | 486,968 | $147.00 | $142.70 $149.78 |
| Sep 22, 2026 | $146.63 | $152.71 | $146.09 | $151.36 | +$1.73 | +1.16% | 328,361 | $150.02 | $146.09 $152.71 |
| Sep 21, 2026 | $152.02 | $152.02 | $148.42 | $149.63 | +$0.51 | +0.34% | 199,128 | $150.29 | $148.42 $152.02 |
| Sep 18, 2026 | $146.22 | $149.53 | $143.98 | $149.12 | +$4.91 | +3.40% | 177,272 | $146.85 | $143.98 $149.53 |
| Sep 17, 2026 | $144.31 | $146.49 | $141.99 | $144.21 | +$5.62 | +4.06% | 291,645 | $144.39 | $141.99 $146.49 |
| Sep 16, 2026 | $135.36 | $139.97 | $135.08 | $138.59 | +$3.93 | +2.92% | 623,130 | $137.98 | $135.08 $139.97 |
| Sep 15, 2026 | $135.25 | $135.82 | $131.39 | $134.66 | +$0.82 | +0.61% | 324,019 | $133.74 | $131.39 $135.82 |
| Sep 14, 2026 | $136.94 | $138.88 | $132.90 | $133.84 | $-14.13 | -9.55% | 646,383 | $135.61 | $132.90 $138.88 |
| Sep 11, 2026 | $147.23 | $149.21 | $145.97 | $147.97 | +$3.72 | +2.58% | 228,827 | $148.06 | $145.97 $149.21 |
| Sep 10, 2026 | $143.68 | $146.63 | $141.20 | $144.25 | $-4.41 | -2.97% | 303,807 | $144.89 | $141.20 $146.63 |
| Sep 9, 2026 | $146.88 | $150.77 | $145.38 | $148.66 | +$1.65 | +1.12% | 655,930 | $148.65 | $145.38 $150.77 |
| Sep 8, 2026 | $149.00 | $150.98 | $146.03 | $147.01 | +$1.29 | +0.89% | 273,644 | $147.73 | $146.03 $150.98 |
| Sep 4, 2026 | $141.51 | $147.92 | $140.50 | $145.72 | +$6.82 | +4.91% | 304,547 | $145.58 | $140.50 $147.92 |
| Sep 3, 2026 | $128.82 | $139.40 | $127.99 | $138.90 | +$6.99 | +5.30% | 613,480 | $135.78 | $127.99 $139.40 |
| Sep 2, 2026 | $130.44 | $132.84 | $127.82 | $131.91 | +$3.77 | +2.94% | 330,540 | $131.22 | $127.82 $132.84 |
| Sep 1, 2026 | $130.95 | $131.26 | $126.09 | $128.14 | $-5.86 | -4.37% | 311,705 | $128.40 | $126.09 $131.26 |
| Aug 31, 2026 | $135.21 | $136.35 | $132.12 | $134.00 | $-1.57 | -1.16% | 332,972 | $133.61 | $132.12 $136.35 |
| Aug 28, 2026 | $142.44 | $142.44 | $135.39 | $135.57 | $-9.24 | -6.38% | 232,103 | $137.21 | $135.39 $142.44 |
| Aug 27, 2026 | $150.00 | $150.40 | $142.99 | $144.81 | +$1.56 | +1.09% | 254,123 | $145.93 | $142.99 $150.40 |
| Aug 26, 2026 | $146.64 | $148.20 | $141.86 | $143.25 | $-3.41 | -2.33% | 227,572 | $143.98 | $141.86 $148.20 |
| Aug 25, 2026 | $146.20 | $147.28 | $143.70 | $146.66 | +$4.33 | +3.04% | 242,019 | $145.70 | $143.70 $147.28 |
| Aug 24, 2026 | $144.00 | $144.19 | $137.33 | $142.33 | $-4.48 | -3.05% | 434,576 | $141.13 | $137.33 $144.19 |
| Aug 21, 2026 | $150.11 | $150.11 | $143.74 | $146.81 | $-1.70 | -1.14% | 244,039 | $146.99 | $143.74 $150.11 |