NASDAQ:CAMT | Historical Stock Price | CAMTEK LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-07-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.28$1.05$4.02$15.33$58.52$223.432000-07-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2002

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2002-12-31$0.31$0.3136,400——
2002-12-30$0.33$0.3366,700——
2002-12-27$0.39$0.3918,300——
2002-12-26$0.40$0.404,600——
2002-12-24$0.41$0.41100——
2002-12-23$0.42$0.427,300——
2002-12-20$0.40$0.407,800——
2002-12-19$0.40$0.403,000——
2002-12-18$0.40$0.408,100——
2002-12-17$0.40$0.4016,200——
2002-12-16$0.40$0.409,300——
2002-12-13$0.43$0.431,000——
2002-12-12$0.42$0.425,900——
2002-12-11$0.42$0.4221,600——
2002-12-10$0.44$0.44300——
2002-12-09$0.42$0.423,800——
2002-12-06$0.47$0.475,200——
2002-12-05$0.50$0.50100——
2002-12-04$0.50$0.501,100——
2002-12-03$0.50$0.504,800——
2002-12-02$0.48$0.4819,900——
2002-11-29$0.50$0.507,000——
2002-11-27$0.52$0.5218,000——
2002-11-26$0.49$0.4913,700——
2002-11-25$0.46$0.4623,300——
2002-11-22$0.49$0.4923,000——
2002-11-21$0.44$0.4423,200——
2002-11-20$0.46$0.468,000——
2002-11-19$0.42$0.425,500——
2002-11-18$0.41$0.412,100——
2002-11-15$0.48$0.484,000——
2002-11-14$0.46$0.4636,000——
2002-11-13$0.45$0.457,600——
2002-11-12$0.43$0.43300——
2002-11-11$0.41$0.413,600——
2002-11-08$0.44$0.444,200——
2002-11-07$0.44$0.440——
2002-11-06$0.44$0.447,700——
2002-11-05$0.41$0.411,600——
2002-11-04$0.48$0.4815,700——
2002-11-01$0.42$0.425,000——
2002-10-31$0.42$0.426,100——
2002-10-30$0.40$0.402,100——
2002-10-29$0.40$0.406,900——
2002-10-28$0.47$0.4796,200——
2002-10-25$0.50$0.5010,000——
2002-10-24$0.47$0.472,600——
2002-10-23$0.45$0.452,100——
2002-10-22$0.45$0.45217,000——
2002-10-21$0.44$0.445,100——
2002-10-18$0.42$0.4223,800——
2002-10-17$0.42$0.42311,800——
2002-10-16$0.38$0.3828,000——
2002-10-15$0.38$0.3870,200——
2002-10-14$0.38$0.385,500——
2002-10-11$0.37$0.3726,800——
2002-10-10$0.36$0.3698,800——
2002-10-09$0.34$0.34410,100——
2002-10-08$0.38$0.3851,300——
2002-10-07$0.43$0.4313,200——
2002-10-04$0.45$0.45126,800——
2002-10-03$0.52$0.523,800——
2002-10-02$0.60$0.604,100——
2002-10-01$0.53$0.534,900——
2002-09-30$0.63$0.631,900——
2002-09-27$0.63$0.630——
2002-09-26$0.63$0.639,600——
2002-09-25$0.60$0.605,500——
2002-09-24$0.55$0.5519,000——
2002-09-23$0.60$0.6025,000——
2002-09-20$0.64$0.6426,100——
2002-09-19$0.62$0.6258,000——
2002-09-18$0.55$0.5552,500——
2002-09-17$0.63$0.63600——
2002-09-16$0.69$0.6912,800——
2002-09-13$0.60$0.6023,900——
2002-09-12$0.64$0.6412,500——
2002-09-11$0.73$0.7388,500——
2002-09-10$0.72$0.7215,100——
2002-09-09$0.74$0.74168,800——
2002-09-06$0.76$0.7614,800——
2002-09-05$0.79$0.795,500——
2002-09-04$0.80$0.8016,300——
2002-09-03$0.82$0.82130,500——
2002-08-30$0.84$0.848,300——
2002-08-29$0.83$0.8321,800——
2002-08-28$0.79$0.7965,000——
2002-08-27$0.80$0.8024,300——
2002-08-26$0.80$0.8020,500——
2002-08-23$0.86$0.8614,100——
2002-08-22$0.84$0.8415,300——
2002-08-21$0.80$0.80110,900——
2002-08-20$0.76$0.7633,200——
2002-08-19$0.82$0.827,100——
2002-08-16$0.74$0.74225,500——
2002-08-15$0.81$0.8118,100——
2002-08-14$0.79$0.793,500——
2002-08-13$0.81$0.817,200——
2002-08-12$0.75$0.758,500——
2002-08-09$0.80$0.8011,000——
2002-08-08$0.85$0.85112,600——
2002-08-07$0.90$0.9038,400——
2002-08-06$0.83$0.8335,200——
2002-08-05$0.88$0.8813,900——
2002-08-02$0.88$0.886,400——
2002-08-01$0.85$0.8551,200——
2002-07-31$0.88$0.8812,100——
2002-07-30$0.87$0.8718,200——
2002-07-29$0.83$0.8322,200——
2002-07-26$0.88$0.8813,500——
2002-07-25$0.89$0.8976,300——
2002-07-24$0.85$0.8532,600——
2002-07-23$0.96$0.9673,300——
2002-07-22$0.94$0.94182,400——
2002-07-19$0.98$0.98100——
2002-07-18$1.00$1.005,400——
2002-07-17$1.00$1.0013,500——
2002-07-16$0.95$0.9513,000——
2002-07-15$0.97$0.972,600——
2002-07-12$0.97$0.9723,100——
2002-07-11$0.98$0.9813,400——
2002-07-10$0.93$0.933,100——
2002-07-09$0.96$0.963,400——
2002-07-08$0.92$0.9227,000——
2002-07-05$1.05$1.056,900——
2002-07-03$0.98$0.9816,100——
2002-07-02$1.00$1.002,000——
2002-07-01$1.05$1.052,400——
2002-06-28$1.00$1.0023,500——
2002-06-27$1.01$1.0116,500——
2002-06-26$1.00$1.0047,800——
2002-06-25$1.20$1.2021,400——
2002-06-24$1.26$1.262,700——
2002-06-21$1.31$1.315,200——
2002-06-20$1.35$1.35100——
2002-06-19$1.38$1.388,000——
2002-06-18$1.40$1.4010,700——
2002-06-17$1.35$1.358,800——
2002-06-14$1.50$1.506,800——
2002-06-13$1.53$1.5310,100——
2002-06-12$1.55$1.554,200——
2002-06-11$1.50$1.502,300——
2002-06-10$1.55$1.5512,900——
2002-06-07$1.55$1.551,600——
2002-06-06$1.65$1.650——
2002-06-05$1.65$1.6523,100——
2002-06-04$1.56$1.561,900——
2002-06-03$1.70$1.701,700——
2002-05-31$1.63$1.634,800——
2002-05-30$1.58$1.581,800——
2002-05-29$1.58$1.581,000——
2002-05-28$1.58$1.58100——
2002-05-24$1.59$1.591,400——
2002-05-23$1.63$1.632,500——
2002-05-22$1.57$1.574,100——
2002-05-21$1.67$1.6715,900——
2002-05-20$1.65$1.658,100——
2002-05-17$1.67$1.6713,600——
2002-05-16$1.64$1.6411,600——
2002-05-15$1.62$1.6246,600——
2002-05-14$1.65$1.6550,700——
2002-05-13$1.37$1.3761,300——
2002-05-10$1.53$1.5329,300——
2002-05-09$1.70$1.7012,500——
2002-05-08$1.79$1.7914,700——
2002-05-07$1.89$1.8910,500——
2002-05-06$1.60$1.605,400——
2002-05-03$1.65$1.6515,000——
2002-05-02$1.65$1.6512,200——
2002-05-01$1.58$1.5821,800——
2002-04-30$1.64$1.642,800——
2002-04-29$1.65$1.6536,300——
2002-04-26$1.71$1.715,100——
2002-04-25$1.78$1.785,600——
2002-04-24$1.83$1.836,300——
2002-04-23$1.85$1.854,300——
2002-04-22$1.90$1.902,900——
2002-04-19$1.93$1.9311,400——
2002-04-18$1.80$1.8046,000——
2002-04-17$1.78$1.780——
2002-04-16$1.78$1.7812,700——
2002-04-15$1.79$1.7930,300——
2002-04-12$1.65$1.6515,900——
2002-04-11$1.85$1.8521,700——
2002-04-10$1.85$1.8510,300——
2002-04-09$1.90$1.9013,000——
2002-04-08$1.92$1.9222,200——
2002-04-05$2.00$2.0012,900——
2002-04-04$2.00$2.007,400——
2002-04-03$2.00$2.0023,300——
2002-04-02$2.00$2.003,800——
2002-04-01$2.00$2.009,000——
2002-03-28$1.98$1.988,800——
2002-03-27$2.04$2.0447,100——
2002-03-26$2.00$2.007,300——
2002-03-25$1.98$1.9823,200——
2002-03-22$2.03$2.0325,000——
2002-03-21$2.05$2.054,500——
2002-03-20$1.95$1.9512,300——
2002-03-19$2.02$2.0222,700——
2002-03-18$2.00$2.0016,100——
2002-03-15$1.98$1.9818,100——
2002-03-14$2.10$2.1014,300——
2002-03-13$2.11$2.114,300——
2002-03-12$2.15$2.1517,200——
2002-03-11$2.25$2.2530,200——
2002-03-08$2.25$2.2551,000——
2002-03-07$2.14$2.1472,200——
2002-03-06$2.00$2.00218,900——
2002-03-05$2.65$2.6521,200——
2002-03-04$2.80$2.8043,800——
2002-03-01$2.80$2.8015,600——
2002-02-28$2.95$2.9538,300——
2002-02-27$2.40$2.4018,200——
2002-02-26$2.30$2.302,400——
2002-02-25$2.40$2.4015,400——
2002-02-22$2.55$2.554,000——
2002-02-21$2.50$2.504,700——
2002-02-20$2.60$2.6011,000——
2002-02-19$2.60$2.6032,100——
2002-02-15$2.70$2.7011,400——
2002-02-14$2.80$2.807,000——
2002-02-13$2.75$2.7512,200——
2002-02-12$2.71$2.716,400——
2002-02-11$2.71$2.713,700——
2002-02-08$2.75$2.754,400——
2002-02-07$2.75$2.7520,300——
2002-02-06$2.90$2.902,200——
2002-02-05$2.76$2.7614,000——
2002-02-04$2.90$2.908,700——
2002-02-01$2.93$2.93200——
2002-01-31$3.05$3.055,300——
2002-01-30$3.05$3.0539,600——
2002-01-29$3.10$3.1021,600——
2002-01-28$3.39$3.39108,900——
2002-01-25$3.36$3.3640,400——
2002-01-24$3.40$3.409,000——
2002-01-23$3.30$3.3021,800——
2002-01-22$3.24$3.2419,900——
2002-01-18$3.25$3.254,900——
2002-01-17$3.30$3.3022,000——
2002-01-16$3.30$3.3016,000——
2002-01-15$3.50$3.506,700——
2002-01-14$3.65$3.657,400——
2002-01-11$3.67$3.6710,000——
2002-01-10$3.90$3.905,900——
2002-01-09$3.74$3.7430,000——
2002-01-08$3.70$3.7019,500——
2002-01-07$3.45$3.45193,800——
2002-01-04$3.50$3.5052,300——
2002-01-03$3.42$3.4214,900——
2002-01-02$3.50$3.5038,300——