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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.84$2.8410,400——
2010-12-30$2.85$2.8514,400——
2010-12-29$2.89$2.8912,800——
2010-12-28$2.88$2.8816,700——
2010-12-27$2.92$2.9236,200——
2010-12-23$2.93$2.9368,800——
2010-12-22$2.82$2.8213,600——
2010-12-21$2.85$2.8548,500——
2010-12-20$2.69$2.6946,200——
2010-12-17$2.56$2.561,400——
2010-12-16$2.61$2.6115,000——
2010-12-15$2.55$2.5568,000——
2010-12-14$2.48$2.48112,800——
2010-12-13$2.44$2.4440,900——
2010-12-10$2.44$2.4418,700——
2010-12-09$2.44$2.447,500——
2010-12-08$2.44$2.4414,700——
2010-12-07$2.45$2.4533,000——
2010-12-06$2.46$2.4615,400——
2010-12-03$2.49$2.491,900——
2010-12-02$2.45$2.4533,900——
2010-12-01$2.57$2.5741,600——
2010-11-30$2.49$2.4924,600——
2010-11-29$2.47$2.4726,600——
2010-11-26$2.52$2.5224,100——
2010-11-24$2.43$2.4321,100——
2010-11-23$2.40$2.402,900——
2010-11-22$2.41$2.414,100——
2010-11-19$2.44$2.4410,800——
2010-11-18$2.42$2.4232,100——
2010-11-17$2.43$2.4317,100——
2010-11-16$2.40$2.4062,600——
2010-11-15$2.43$2.438,800——
2010-11-12$2.43$2.437,900——
2010-11-11$2.44$2.4420,200——
2010-11-10$2.58$2.5834,100——
2010-11-09$2.58$2.5813,700——
2010-11-08$2.65$2.6530,400——
2010-11-05$2.76$2.768,000——
2010-11-04$2.79$2.7965,300——
2010-11-03$2.86$2.8659,900——
2010-11-02$2.98$2.98136,200——
2010-11-01$2.96$2.96102,100——
2010-10-29$2.60$2.6023,300——
2010-10-28$2.54$2.5411,600——
2010-10-27$2.46$2.461,600——
2010-10-26$2.44$2.4410,100——
2010-10-25$2.49$2.49113,800——
2010-10-22$2.54$2.544,400——
2010-10-21$2.58$2.5810,400——
2010-10-20$2.58$2.5811,500——
2010-10-19$2.61$2.618,300——
2010-10-18$2.63$2.6321,000——
2010-10-15$2.61$2.615,300——
2010-10-14$2.56$2.5624,500——
2010-10-13$2.59$2.598,500——
2010-10-12$2.56$2.562,600——
2010-10-11$2.56$2.565,700——
2010-10-08$2.58$2.589,300——
2010-10-07$2.57$2.574,900——
2010-10-06$2.61$2.6114,700——
2010-10-05$2.54$2.5414,400——
2010-10-04$2.49$2.4913,900——
2010-10-01$2.51$2.5115,400——
2010-09-30$2.51$2.5138,000——
2010-09-29$2.45$2.452,600——
2010-09-28$2.48$2.4817,600——
2010-09-27$2.43$2.4310,000——
2010-09-24$2.50$2.5013,000——
2010-09-23$2.49$2.49100——
2010-09-22$2.44$2.4417,000——
2010-09-21$2.39$2.3916,100——
2010-09-20$2.37$2.3712,600——
2010-09-17$2.40$2.401,300——
2010-09-16$2.40$2.404,500——
2010-09-15$2.39$2.3949,100——
2010-09-14$2.34$2.3431,600——
2010-09-13$2.27$2.274,700——
2010-09-10$2.27$2.279,200——
2010-09-09$2.30$2.303,500——
2010-09-08$2.35$2.351,500——
2010-09-07$2.28$2.289,800——
2010-09-03$2.34$2.342,000——
2010-09-02$2.32$2.323,700——
2010-09-01$2.39$2.398,100——
2010-08-31$2.30$2.309,700——
2010-08-30$2.30$2.3016,200——
2010-08-27$2.30$2.308,000——
2010-08-26$2.31$2.3113,700——
2010-08-25$2.34$2.348,600——
2010-08-24$2.41$2.4132,100——
2010-08-23$2.46$2.4614,300——
2010-08-20$2.43$2.43700——
2010-08-19$2.38$2.384,700——
2010-08-18$2.35$2.354,600——
2010-08-17$2.33$2.3324,900——
2010-08-16$2.36$2.3658,500——
2010-08-13$2.37$2.376,100——
2010-08-12$2.37$2.3712,900——
2010-08-11$2.39$2.3920,300——
2010-08-10$2.55$2.555,300——
2010-08-09$2.63$2.6318,900——
2010-08-06$2.64$2.644,000——
2010-08-05$2.59$2.5926,700——
2010-08-04$2.78$2.7816,000——
2010-08-03$2.66$2.6621,800——
2010-08-02$2.58$2.581,600——
2010-07-30$2.58$2.584,000——
2010-07-29$2.41$2.4124,000——
2010-07-28$2.66$2.661,200——
2010-07-27$2.68$2.683,200——
2010-07-26$2.61$2.6146,100——
2010-07-23$2.42$2.4220,500——
2010-07-22$2.36$2.3643,500——
2010-07-21$2.34$2.340——
2010-07-20$2.34$2.341,400——
2010-07-19$2.34$2.3415,600——
2010-07-16$2.26$2.269,800——
2010-07-15$2.34$2.3436,500——
2010-07-14$2.35$2.353,500——
2010-07-13$2.34$2.3438,200——
2010-07-12$2.30$2.303,800——
2010-07-09$2.31$2.3110,400——
2010-07-08$2.28$2.281,600——
2010-07-07$2.30$2.301,700——
2010-07-06$2.32$2.3217,200——
2010-07-02$2.34$2.343,600——
2010-07-01$2.37$2.379,000——
2010-06-30$2.43$2.4334,300——
2010-06-29$2.34$2.348,800——
2010-06-28$2.46$2.4620,900——
2010-06-25$2.40$2.405,500——
2010-06-24$2.41$2.4170,600——
2010-06-23$2.40$2.4025,900——
2010-06-22$2.43$2.4329,600——
2010-06-21$2.47$2.4778,800——
2010-06-18$2.39$2.3913,200——
2010-06-17$2.42$2.4219,800——
2010-06-16$2.43$2.4323,700——
2010-06-15$2.44$2.4422,700——
2010-06-14$2.39$2.3934,100——
2010-06-11$2.33$2.3381,600——
2010-06-10$2.35$2.3523,900——
2010-06-09$2.31$2.3126,300——
2010-06-08$2.30$2.3046,200——
2010-06-07$2.33$2.3336,600——
2010-06-04$2.42$2.4222,800——
2010-06-03$2.52$2.5220,700——
2010-06-02$2.56$2.567,200——
2010-06-01$2.48$2.4820,700——
2010-05-28$2.61$2.6125,000——
2010-05-27$2.58$2.5829,400——
2010-05-26$2.45$2.4526,300——
2010-05-25$2.46$2.4639,800——
2010-05-24$2.57$2.5726,600——
2010-05-21$2.71$2.7158,800——
2010-05-20$2.65$2.6592,500——
2010-05-19$2.92$2.9226,900——
2010-05-18$2.98$2.9810,800——
2010-05-17$3.03$3.0350,800——
2010-05-14$3.18$3.1815,900——
2010-05-13$3.16$3.1687,000——
2010-05-12$3.22$3.2281,000——
2010-05-11$3.28$3.2868,900——
2010-05-10$3.25$3.2549,000——
2010-05-07$3.00$3.00119,400——
2010-05-06$2.94$2.9478,000——
2010-05-05$2.94$2.9489,800——
2010-05-04$2.95$2.9572,200——
2010-05-03$3.06$3.06104,400——
2010-04-30$3.04$3.0439,800——
2010-04-29$3.10$3.1040,000——
2010-04-28$3.04$3.0419,900——
2010-04-27$3.10$3.1020,100——
2010-04-26$3.10$3.1034,200——
2010-04-23$3.06$3.068,500——
2010-04-22$3.18$3.1851,700——
2010-04-21$3.16$3.16108,300——
2010-04-20$3.17$3.1735,600——
2010-04-19$3.11$3.1125,100——
2010-04-16$3.22$3.2220,800——
2010-04-15$3.29$3.2930,900——
2010-04-14$3.30$3.3089,700——
2010-04-13$3.20$3.2026,100——
2010-04-12$3.17$3.17104,200——
2010-04-09$3.03$3.0321,000——
2010-04-08$3.04$3.0430,900——
2010-04-07$3.02$3.0273,300——
2010-04-06$3.04$3.049,900——
2010-04-05$3.02$3.0260,100——
2010-04-01$3.01$3.0124,700——
2010-03-31$3.04$3.0417,200——
2010-03-30$3.10$3.1030,000——
2010-03-29$3.12$3.1262,800——
2010-03-26$2.99$2.9992,000——
2010-03-25$2.92$2.92175,200——
2010-03-24$2.75$2.7521,100——
2010-03-23$2.79$2.79111,900——
2010-03-22$2.69$2.6957,200——
2010-03-19$2.80$2.8037,700——
2010-03-18$2.81$2.8146,700——
2010-03-17$2.91$2.9181,300——
2010-03-16$2.89$2.89114,700——
2010-03-15$2.82$2.8260,700——
2010-03-12$2.84$2.8462,300——
2010-03-11$2.84$2.84115,700——
2010-03-10$2.67$2.6798,800——
2010-03-09$2.63$2.63135,100——
2010-03-08$2.83$2.83209,400——
2010-03-05$3.04$3.0476,500——
2010-03-04$3.03$3.0332,500——
2010-03-03$3.08$3.08110,000——
2010-03-02$3.23$3.23141,400——
2010-03-01$3.18$3.18138,900——
2010-02-26$2.98$2.98151,500——
2010-02-25$2.93$2.9352,300——
2010-02-24$2.85$2.8556,200——
2010-02-23$2.74$2.7462,700——
2010-02-22$2.82$2.82187,100——
2010-02-19$2.71$2.71103,900——
2010-02-18$2.60$2.6031,800——
2010-02-17$2.59$2.5958,900——
2010-02-16$2.63$2.6333,500——
2010-02-12$2.57$2.5733,300——
2010-02-11$2.54$2.5431,700——
2010-02-10$2.55$2.5536,000——
2010-02-09$2.55$2.5562,800——
2010-02-08$2.49$2.4917,900——
2010-02-05$2.44$2.4427,400——
2010-02-04$2.45$2.4535,300——
2010-02-03$2.56$2.5639,100——
2010-02-02$2.57$2.5767,900——
2010-02-01$2.43$2.4339,000——
2010-01-29$2.41$2.4149,200——
2010-01-28$2.45$2.4597,600——
2010-01-27$2.43$2.4364,200——
2010-01-26$2.43$2.43108,400——
2010-01-25$2.26$2.2665,400——
2010-01-22$2.21$2.2138,100——
2010-01-21$2.35$2.35120,300——
2010-01-20$2.37$2.3730,800——
2010-01-19$2.33$2.3351,000——
2010-01-15$2.25$2.2547,200——
2010-01-14$2.27$2.2727,600——
2010-01-13$2.35$2.3584,000——
2010-01-12$2.40$2.40190,300——
2010-01-11$2.50$2.5079,100——
2010-01-08$2.50$2.50139,300——
2010-01-07$2.50$2.50263,200——
2010-01-06$2.71$2.71106,800——
2010-01-05$2.77$2.77173,600——
2010-01-04$2.69$2.69283,000——