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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.75$1.7551,000——
2011-12-29$1.76$1.7628,300——
2011-12-28$1.77$1.7720,300——
2011-12-27$1.78$1.7863,300——
2011-12-23$1.79$1.7910,400——
2011-12-22$1.84$1.8436,900——
2011-12-21$1.78$1.7824,900——
2011-12-20$1.70$1.7051,500——
2011-12-19$1.73$1.7311,900——
2011-12-16$1.76$1.7612,000——
2011-12-15$1.80$1.8014,400——
2011-12-14$1.83$1.8318,100——
2011-12-13$1.81$1.8128,800——
2011-12-12$1.89$1.8915,600——
2011-12-09$1.95$1.9551,200——
2011-12-08$1.92$1.9217,700——
2011-12-07$2.05$2.0516,800——
2011-12-06$2.05$2.0522,900——
2011-12-05$2.07$2.0718,600——
2011-12-02$1.99$1.9913,900——
2011-12-01$1.88$1.881,700——
2011-11-30$1.91$1.9113,600——
2011-11-29$1.82$1.829,900——
2011-11-28$1.87$1.8724,900——
2011-11-25$1.84$1.8411,900——
2011-11-23$1.90$1.9011,600——
2011-11-22$1.98$1.986,700——
2011-11-21$1.99$1.9912,700——
2011-11-18$2.04$2.048,400——
2011-11-17$2.10$2.108,500——
2011-11-16$2.17$2.1721,800——
2011-11-15$2.22$2.229,600——
2011-11-14$2.20$2.2019,600——
2011-11-11$2.23$2.238,200——
2011-11-10$2.20$2.2024,500——
2011-11-09$2.24$2.2429,300——
2011-11-08$2.24$2.2419,200——
2011-11-07$2.24$2.2416,600——
2011-11-04$2.20$2.2012,000——
2011-11-03$2.18$2.18110,300——
2011-11-02$2.12$2.129,200——
2011-11-01$2.14$2.144,700——
2011-10-31$2.22$2.2222,900——
2011-10-28$2.25$2.2567,200——
2011-10-27$2.13$2.1316,200——
2011-10-26$2.00$2.009,500——
2011-10-25$2.03$2.032,900——
2011-10-24$2.05$2.0512,900——
2011-10-21$1.94$1.947,400——
2011-10-20$1.98$1.983,500——
2011-10-19$1.92$1.9219,400——
2011-10-18$1.96$1.9610,500——
2011-10-17$1.97$1.9719,800——
2011-10-14$2.01$2.0134,600——
2011-10-13$1.94$1.9414,600——
2011-10-12$2.00$2.006,500——
2011-10-11$1.98$1.9818,200——
2011-10-10$1.83$1.8323,700——
2011-10-07$1.90$1.905,200——
2011-10-06$1.83$1.8318,100——
2011-10-05$1.78$1.7812,400——
2011-10-04$1.69$1.6952,300——
2011-10-03$1.68$1.6866,000——
2011-09-30$1.80$1.8010,800——
2011-09-29$1.83$1.8341,600——
2011-09-28$1.85$1.8538,100——
2011-09-27$1.92$1.9264,200——
2011-09-26$1.96$1.9639,800——
2011-09-23$2.00$2.0034,500——
2011-09-22$2.04$2.0430,900——
2011-09-21$2.12$2.1253,400——
2011-09-20$2.27$2.2733,500——
2011-09-19$2.34$2.3465,700——
2011-09-16$2.31$2.3197,900——
2011-09-15$2.34$2.3454,900——
2011-09-14$2.15$2.157,900——
2011-09-13$2.10$2.1061,500——
2011-09-12$2.09$2.0990,800——
2011-09-09$2.21$2.2115,400——
2011-09-08$2.31$2.318,200——
2011-09-07$2.24$2.2419,200——
2011-09-06$2.25$2.2526,100——
2011-09-02$2.35$2.3523,100——
2011-09-01$2.40$2.408,600——
2011-08-31$2.42$2.4295,800——
2011-08-30$2.29$2.2956,600——
2011-08-29$2.37$2.3761,700——
2011-08-26$2.44$2.44294,100——
2011-08-25$2.19$2.1920,300——
2011-08-24$2.19$2.1950,800——
2011-08-23$2.27$2.2744,900——
2011-08-22$2.15$2.1546,000——
2011-08-19$2.18$2.1821,900——
2011-08-18$2.18$2.1826,400——
2011-08-17$2.24$2.2443,300——
2011-08-16$2.29$2.2918,500——
2011-08-15$2.39$2.398,000——
2011-08-12$2.36$2.3613,800——
2011-08-11$2.35$2.3538,700——
2011-08-10$2.12$2.12102,100——
2011-08-09$2.26$2.2652,900——
2011-08-08$2.23$2.23244,700——
2011-08-05$2.82$2.8263,900——
2011-08-04$2.84$2.8433,000——
2011-08-03$3.00$3.0017,000——
2011-08-02$3.02$3.0247,900——
2011-08-01$3.08$3.0811,700——
2011-07-29$3.00$3.0045,700——
2011-07-28$3.09$3.0911,700——
2011-07-27$3.11$3.1122,900——
2011-07-26$3.11$3.1120,100——
2011-07-25$3.10$3.1041,300——
2011-07-22$3.21$3.2124,200——
2011-07-21$3.18$3.1817,400——
2011-07-20$3.18$3.1817,000——
2011-07-19$3.26$3.2626,300——
2011-07-18$3.22$3.2268,400——
2011-07-15$3.37$3.3731,600——
2011-07-14$3.38$3.385,900——
2011-07-13$3.42$3.4213,500——
2011-07-12$3.43$3.4333,000——
2011-07-11$3.45$3.4534,900——
2011-07-08$3.40$3.4012,200——
2011-07-07$3.38$3.3810,900——
2011-07-06$3.37$3.3718,300——
2011-07-05$3.38$3.3811,300——
2011-07-01$3.36$3.3634,300——
2011-06-30$3.30$3.3037,000——
2011-06-29$3.30$3.3042,000——
2011-06-28$3.30$3.3020,700——
2011-06-27$3.32$3.3212,700——
2011-06-24$3.33$3.339,000——
2011-06-23$3.35$3.3521,000——
2011-06-22$3.37$3.3760,400——
2011-06-21$3.24$3.2457,200——
2011-06-20$3.15$3.1550,300——
2011-06-17$3.06$3.06124,300——
2011-06-16$2.95$2.9538,400——
2011-06-15$2.86$2.86107,200——
2011-06-14$2.84$2.84152,700——
2011-06-13$2.55$2.55130,300——
2011-06-10$2.74$2.7481,000——
2011-06-09$2.80$2.8067,200——
2011-06-08$2.84$2.8466,000——
2011-06-07$2.86$2.8631,100——
2011-06-06$2.90$2.9048,500——
2011-06-03$2.96$2.9650,000——
2011-06-02$2.96$2.9636,100——
2011-06-01$2.99$2.9925,000——
2011-05-31$2.97$2.9712,800——
2011-05-27$2.98$2.9849,700——
2011-05-26$2.97$2.9725,000——
2011-05-25$2.87$2.8761,200——
2011-05-24$2.92$2.9279,500——
2011-05-23$3.06$3.0644,600——
2011-05-20$3.10$3.1023,100——
2011-05-19$3.19$3.1954,000——
2011-05-18$3.27$3.2768,300——
2011-05-17$3.16$3.1675,200——
2011-05-16$3.11$3.1153,700——
2011-05-13$3.30$3.3075,000——
2011-05-12$3.30$3.3015,500——
2011-05-11$3.37$3.3721,700——
2011-05-10$3.47$3.4742,100——
2011-05-09$3.28$3.2845,000——
2011-05-06$3.35$3.3543,000——
2011-05-05$3.46$3.4644,100——
2011-05-04$3.53$3.5329,700——
2011-05-03$3.65$3.6551,000——
2011-05-02$3.69$3.6939,000——
2011-04-29$3.76$3.7642,000——
2011-04-28$3.85$3.8556,000——
2011-04-27$3.93$3.9320,000——
2011-04-26$3.95$3.959,600——
2011-04-25$3.95$3.9510,900——
2011-04-21$3.94$3.9412,100——
2011-04-20$3.88$3.8834,800——
2011-04-19$3.74$3.7436,200——
2011-04-18$3.76$3.7634,700——
2011-04-15$3.80$3.804,900——
2011-04-14$3.80$3.809,000——
2011-04-13$3.87$3.8712,700——
2011-04-12$3.91$3.9120,400——
2011-04-11$4.00$4.0041,200——
2011-04-08$4.00$4.0027,600——
2011-04-07$4.01$4.018,300——
2011-04-06$4.02$4.0227,000——
2011-04-05$4.08$4.0858,200——
2011-04-04$4.11$4.1164,900——
2011-04-01$3.97$3.9726,300——
2011-03-31$3.99$3.9947,400——
2011-03-30$3.91$3.9172,800——
2011-03-29$3.93$3.9326,700——
2011-03-28$3.83$3.8351,100——
2011-03-25$3.81$3.8119,400——
2011-03-24$3.87$3.8740,400——
2011-03-23$3.75$3.7582,000——
2011-03-22$3.75$3.7529,100——
2011-03-21$3.87$3.8750,400——
2011-03-18$3.79$3.7941,400——
2011-03-17$3.60$3.6039,900——
2011-03-16$3.62$3.6278,600——
2011-03-15$3.64$3.64108,800——
2011-03-14$3.74$3.74136,300——
2011-03-11$3.80$3.8058,900——
2011-03-10$3.83$3.8380,500——
2011-03-09$3.95$3.9542,100——
2011-03-08$4.09$4.0981,200——
2011-03-07$4.10$4.10180,100——
2011-03-04$4.44$4.44259,900——
2011-03-03$4.40$4.40302,200——
2011-03-02$3.86$3.8698,500——
2011-03-01$3.70$3.7084,500——
2011-02-28$3.94$3.94115,500——
2011-02-25$3.95$3.9561,000——
2011-02-24$3.88$3.8875,400——
2011-02-23$3.97$3.97204,900——
2011-02-22$3.98$3.98335,700——
2011-02-18$4.65$4.65165,400——
2011-02-17$4.50$4.50143,400——
2011-02-16$4.38$4.38247,800——
2011-02-15$4.01$4.01127,700——
2011-02-14$4.03$4.0355,400——
2011-02-11$3.94$3.94154,500——
2011-02-10$3.81$3.8131,000——
2011-02-09$3.87$3.8754,600——
2011-02-08$3.71$3.7154,300——
2011-02-07$3.77$3.7798,700——
2011-02-04$3.66$3.6635,500——
2011-02-03$3.58$3.5829,400——
2011-02-02$3.61$3.6155,900——
2011-02-01$3.52$3.52108,400——
2011-01-31$3.46$3.4656,100——
2011-01-28$3.54$3.5451,000——
2011-01-27$3.64$3.6498,000——
2011-01-26$3.71$3.7189,200——
2011-01-25$3.82$3.8281,400——
2011-01-24$3.87$3.87170,200——
2011-01-21$3.76$3.7655,100——
2011-01-20$3.75$3.7544,000——
2011-01-19$3.67$3.6787,800——
2011-01-18$3.75$3.75195,800——
2011-01-14$3.54$3.54187,400——
2011-01-13$3.27$3.2734,200——
2011-01-12$3.37$3.37286,600——
2011-01-11$3.36$3.36229,500——
2011-01-10$3.02$3.0253,500——
2011-01-07$3.05$3.0532,900——
2011-01-06$3.08$3.0823,500——
2011-01-05$2.94$2.9421,800——
2011-01-04$2.93$2.9334,700——
2011-01-03$2.88$2.8829,400——