Camtek Ltd. - Ordinary Shares (CAMT)
93.20
+5.00 (5.67%)
Camtek Ltd is a technology company that specializes in high-end equipment and systems for the semiconductor and electronics industries
They focus on providing advanced solutions, including automated optical inspection systems, which are essential for ensuring the quality and reliability of semiconductor manufacturing processes. By offering innovative tools and software, Camtek supports the production of integrated circuits and printed circuit boards, helping to enhance efficiency and maintain high standards in the competitive tech landscape. Additionally, the company is involved in the development of new technologies to adapt to the evolving demands of the market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 90.12 | 91.00 | 86.93 | 88.20 | 427,065 | 88.20 |
| 2/03/2025 | 89.97 | 92.14 | 88.26 | 89.25 | 627,362 | 89.25 |
| 1/31/2025 | 92.11 | 96.23 | 91.19 | 94.54 | 643,339 | 94.54 |
| 1/30/2025 | 88.40 | 91.39 | 87.27 | 90.95 | 609,903 | 90.95 |
| 1/29/2025 | 88.46 | 88.78 | 85.85 | 87.97 | 822,332 | 87.97 |
| 1/28/2025 | 84.62 | 88.10 | 82.61 | 86.35 | 633,488 | 86.35 |
| 1/27/2025 | 89.36 | 92.11 | 84.28 | 85.51 | 1,654,401 | 85.51 |
| 1/24/2025 | 105.80 | 105.80 | 98.51 | 100.75 | 514,265 | 100.75 |
| 1/23/2025 | 103.52 | 104.90 | 101.68 | 104.65 | 498,605 | 104.65 |
| 1/22/2025 | 108.25 | 110.73 | 105.58 | 106.08 | 795,104 | 106.08 |
| 1/21/2025 | 104.93 | 109.34 | 103.91 | 107.14 | 1,090,968 | 107.14 |
| 1/17/2025 | 102.00 | 103.78 | 99.38 | 103.62 | 922,048 | 103.62 |
| 1/16/2025 | 98.40 | 102.00 | 96.96 | 98.94 | 827,710 | 98.94 |
| 1/15/2025 | 91.89 | 95.10 | 91.27 | 93.48 | 499,185 | 93.48 |
| 1/14/2025 | 89.83 | 90.08 | 86.87 | 89.52 | 436,149 | 89.52 |
| 1/13/2025 | 86.35 | 87.32 | 82.15 | 86.79 | 453,917 | 86.79 |
| 1/10/2025 | 91.14 | 91.14 | 86.75 | 89.52 | 293,018 | 89.52 |
| 1/08/2025 | 90.44 | 91.23 | 88.37 | 90.86 | 542,071 | 90.86 |
| 1/07/2025 | 90.55 | 92.92 | 88.77 | 91.05 | 591,069 | 91.05 |
| 1/06/2025 | 85.98 | 89.25 | 85.66 | 88.50 | 608,277 | 88.50 |
| 1/03/2025 | 81.15 | 83.38 | 80.85 | 82.69 | 218,302 | 82.69 |
| 1/02/2025 | 81.80 | 83.55 | 80.20 | 80.85 | 215,066 | 80.85 |
| 12/31/2024 | 80.53 | 0.00 | 80.77 | 80.77 | 0 | 80.77 |
| 12/30/2024 | 80.55 | 81.42 | 79.09 | 80.53 | 133,783 | 80.53 |
| 12/27/2024 | 83.88 | 84.74 | 80.50 | 82.46 | 196,751 | 82.46 |
| 12/26/2024 | 83.51 | 84.77 | 83.23 | 83.69 | 164,645 | 83.69 |
| 12/24/2024 | 84.40 | 85.05 | 83.63 | 83.94 | 174,821 | 83.94 |
| 12/23/2024 | 83.17 | 84.08 | 82.22 | 83.36 | 319,564 | 83.36 |
| 12/20/2024 | 82.96 | 85.17 | 81.73 | 83.36 | 633,071 | 83.36 |
| 12/19/2024 | 82.50 | 87.45 | 82.50 | 84.50 | 1,457,906 | 84.50 |
| 12/18/2024 | 77.64 | 86.56 | 77.60 | 81.51 | 1,892,220 | 81.51 |
| 12/17/2024 | 77.22 | 77.84 | 75.59 | 76.68 | 481,026 | 76.68 |
| 12/16/2024 | 75.55 | 78.50 | 75.36 | 77.26 | 431,196 | 77.26 |
| 12/13/2024 | 75.27 | 75.91 | 72.98 | 74.87 | 270,508 | 74.87 |
| 12/12/2024 | 73.97 | 75.49 | 72.78 | 73.77 | 241,116 | 73.77 |
| 12/11/2024 | 74.21 | 76.32 | 73.58 | 74.72 | 452,252 | 74.72 |
| 12/10/2024 | 79.03 | 79.04 | 72.41 | 73.17 | 495,508 | 73.17 |
| 12/09/2024 | 73.15 | 79.35 | 72.99 | 78.30 | 1,336,015 | 78.30 |
| 12/06/2024 | 72.00 | 73.41 | 71.23 | 72.72 | 291,770 | 72.72 |
| 12/05/2024 | 75.36 | 75.36 | 70.87 | 71.59 | 423,730 | 71.59 |
| 12/04/2024 | 77.13 | 77.13 | 75.44 | 75.67 | 220,720 | 75.67 |
| 12/03/2024 | 74.60 | 76.15 | 74.58 | 75.95 | 351,110 | 75.95 |
| 12/02/2024 | 73.96 | 76.10 | 73.96 | 75.46 | 362,794 | 75.46 |
| 11/29/2024 | 73.85 | 76.42 | 73.85 | 74.50 | 281,390 | 74.50 |
| 11/27/2024 | 73.39 | 73.39 | 70.20 | 71.89 | 605,014 | 71.89 |
| 11/26/2024 | 72.78 | 74.35 | 69.83 | 71.12 | 476,483 | 71.12 |
| 11/25/2024 | 74.74 | 74.83 | 71.01 | 71.67 | 571,912 | 71.67 |
| 11/22/2024 | 75.21 | 77.20 | 74.42 | 74.94 | 296,320 | 74.94 |
| 11/21/2024 | 75.77 | 76.80 | 74.70 | 75.51 | 319,283 | 75.51 |
| 11/20/2024 | 74.64 | 76.17 | 73.72 | 75.17 | 283,478 | 75.17 |
| 11/19/2024 | 74.12 | 75.00 | 73.05 | 74.84 | 398,525 | 74.84 |
| 11/18/2024 | 73.60 | 75.78 | 72.97 | 75.67 | 487,168 | 75.67 |
| 11/15/2024 | 76.67 | 76.85 | 72.13 | 74.07 | 905,725 | 74.07 |
| 11/14/2024 | 81.00 | 81.35 | 78.16 | 78.72 | 522,413 | 78.72 |
| 11/13/2024 | 86.25 | 86.70 | 79.69 | 79.91 | 773,119 | 79.91 |
| 11/12/2024 | 85.19 | 89.94 | 80.18 | 84.76 | 1,575,053 | 84.76 |
| 11/11/2024 | 81.95 | 82.13 | 78.58 | 78.70 | 755,376 | 78.70 |
| 11/08/2024 | 80.88 | 81.83 | 79.53 | 80.53 | 325,965 | 80.53 |
| 11/07/2024 | 80.35 | 83.04 | 79.36 | 82.51 | 558,936 | 82.51 |
| 11/06/2024 | 76.75 | 79.68 | 76.41 | 78.95 | 668,307 | 78.95 |
| 11/05/2024 | 74.41 | 76.08 | 74.25 | 74.45 | 376,556 | 74.45 |