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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.40$1.4018,300——
2012-12-28$1.40$1.4024,400——
2012-12-27$1.38$1.3829,500——
2012-12-26$1.41$1.4124,400——
2012-12-24$1.41$1.4181,000——
2012-12-21$1.39$1.3915,400——
2012-12-20$1.42$1.4216,300——
2012-12-19$1.38$1.38158,600——
2012-12-18$1.39$1.3928,300——
2012-12-17$1.42$1.4253,600——
2012-12-14$1.43$1.4339,300——
2012-12-13$1.48$1.48109,300——
2012-12-12$1.43$1.4332,000——
2012-12-11$1.42$1.4237,900——
2012-12-10$1.37$1.3737,800——
2012-12-07$1.40$1.4039,100——
2012-12-06$1.38$1.3825,600——
2012-12-05$1.45$1.4549,900——
2012-12-04$1.42$1.4225,200——
2012-12-03$1.44$1.4425,100——
2012-11-30$1.40$1.4024,200——
2012-11-29$1.35$1.3529,200——
2012-11-28$1.37$1.3755,100——
2012-11-27$1.42$1.4240,800——
2012-11-26$1.42$1.4216,000——
2012-11-23$1.40$1.400——
2012-11-21$1.40$1.4011,900——
2012-11-20$1.35$1.358,100——
2012-11-19$1.38$1.3819,700——
2012-11-16$1.35$1.3514,100——
2012-11-15$1.40$1.4026,300——
2012-11-14$1.40$1.404,200——
2012-11-13$1.41$1.414,800——
2012-11-12$1.40$1.4026,100——
2012-11-09$1.53$1.53500——
2012-11-08$1.60$1.609,000——
2012-11-07$1.58$1.587,300——
2012-11-06$1.64$1.6430,000——
2012-11-05$1.74$1.741,800——
2012-11-02$1.73$1.736,000——
2012-11-01$1.71$1.715,300——
2012-10-31$1.68$1.686,600——
2012-10-26$1.78$1.782,400——
2012-10-25$1.76$1.761,300——
2012-10-24$1.77$1.772,400——
2012-10-23$1.79$1.791,600——
2012-10-22$1.80$1.8018,100——
2012-10-19$1.81$1.8112,900——
2012-10-18$1.81$1.8121,500——
2012-10-17$1.84$1.8424,400——
2012-10-16$1.80$1.8018,400——
2012-10-15$1.78$1.7814,900——
2012-10-12$1.72$1.72500——
2012-10-11$1.78$1.784,200——
2012-10-10$1.78$1.784,800——
2012-10-09$1.70$1.70700——
2012-10-08$1.74$1.742,300——
2012-10-05$1.71$1.711,200——
2012-10-04$1.73$1.7317,400——
2012-10-03$1.75$1.75900——
2012-10-02$1.76$1.761,200——
2012-10-01$1.76$1.76700——
2012-09-28$1.76$1.7620,200——
2012-09-27$1.76$1.76700——
2012-09-26$1.79$1.793,400——
2012-09-25$1.77$1.773,700——
2012-09-24$1.76$1.761,600——
2012-09-21$1.73$1.736,000——
2012-09-20$1.80$1.8017,500——
2012-09-19$1.77$1.7711,000——
2012-09-18$1.79$1.79700——
2012-09-17$1.78$1.7813,900——
2012-09-14$1.83$1.832,500——
2012-09-13$1.80$1.802,500——
2012-09-12$1.81$1.81900——
2012-09-11$1.82$1.821,500——
2012-09-10$1.82$1.829,000——
2012-09-07$1.88$1.882,200——
2012-09-06$1.88$1.884,500——
2012-09-05$1.84$1.8419,500——
2012-09-04$1.84$1.8428,700——
2012-08-31$1.82$1.828,500——
2012-08-30$1.86$1.861,100——
2012-08-29$1.86$1.869,500——
2012-08-28$1.87$1.874,300——
2012-08-27$1.84$1.84800——
2012-08-24$1.86$1.863,000——
2012-08-23$1.86$1.8613,200——
2012-08-22$1.87$1.8710,000——
2012-08-21$1.89$1.8938,000——
2012-08-20$1.95$1.957,800——
2012-08-17$1.97$1.979,100——
2012-08-16$1.93$1.93700——
2012-08-15$1.88$1.8814,000——
2012-08-14$1.92$1.923,200——
2012-08-13$1.94$1.9413,700——
2012-08-10$2.07$2.073,900——
2012-08-09$2.03$2.034,900——
2012-08-08$2.02$2.02200——
2012-08-07$2.09$2.091,100——
2012-08-06$2.07$2.0716,100——
2012-08-03$2.00$2.00200——
2012-08-02$2.09$2.091,100——
2012-08-01$2.13$2.1319,700——
2012-07-31$2.10$2.1011,800——
2012-07-30$2.03$2.034,600——
2012-07-27$2.02$2.024,800——
2012-07-26$1.98$1.985,100——
2012-07-25$1.95$1.953,400——
2012-07-24$1.95$1.9528,600——
2012-07-23$2.02$2.026,500——
2012-07-20$2.08$2.085,500——
2012-07-19$2.10$2.1010,300——
2012-07-18$2.14$2.143,400——
2012-07-17$2.12$2.126,100——
2012-07-16$2.21$2.2144,900——
2012-07-13$2.23$2.238,000——
2012-07-12$2.23$2.2316,600——
2012-07-11$2.20$2.205,700——
2012-07-10$2.17$2.177,300——
2012-07-09$2.25$2.2519,900——
2012-07-06$2.26$2.261,000——
2012-07-05$2.24$2.241,600——
2012-07-03$2.21$2.212,400——
2012-07-02$2.22$2.2216,200——
2012-06-29$2.27$2.271,700——
2012-06-28$2.19$2.1917,800——
2012-06-27$2.21$2.2125,900——
2012-06-26$2.21$2.211,600——
2012-06-25$2.23$2.231,400——
2012-06-22$2.33$2.33500——
2012-06-21$2.24$2.243,100——
2012-06-20$2.24$2.245,500——
2012-06-19$2.34$2.344,700——
2012-06-18$2.35$2.358,800——
2012-06-15$2.42$2.421,200——
2012-06-14$2.39$2.397,500——
2012-06-13$2.42$2.4210,100——
2012-06-12$2.38$2.3810,100——
2012-06-11$2.40$2.4012,100——
2012-06-08$2.30$2.309,800——
2012-06-07$2.32$2.3217,700——
2012-06-06$2.36$2.362,200——
2012-06-05$2.23$2.238,000——
2012-06-04$2.16$2.168,700——
2012-06-01$2.08$2.082,800——
2012-05-31$2.18$2.189,000——
2012-05-30$2.20$2.2011,400——
2012-05-29$2.22$2.227,900——
2012-05-25$2.25$2.252,200——
2012-05-24$2.17$2.1722,900——
2012-05-23$2.25$2.2510,000——
2012-05-22$2.30$2.30600——
2012-05-21$2.32$2.325,200——
2012-05-18$2.32$2.322,400——
2012-05-17$2.38$2.3816,600——
2012-05-16$2.46$2.4613,900——
2012-05-15$2.37$2.376,800——
2012-05-14$2.38$2.3812,800——
2012-05-11$2.37$2.372,800——
2012-05-10$2.44$2.442,400——
2012-05-09$2.44$2.4418,000——
2012-05-08$2.51$2.5138,400——
2012-05-07$2.42$2.429,100——
2012-05-04$2.42$2.429,400——
2012-05-03$2.51$2.5147,000——
2012-05-02$2.41$2.418,000——
2012-05-01$2.41$2.4117,000——
2012-04-30$2.39$2.393,200——
2012-04-27$2.35$2.3541,500——
2012-04-26$2.33$2.333,600——
2012-04-25$2.40$2.402,900——
2012-04-24$2.41$2.4113,200——
2012-04-23$2.39$2.397,300——
2012-04-20$2.37$2.373,300——
2012-04-19$2.36$2.3625,600——
2012-04-18$2.41$2.4118,400——
2012-04-17$2.43$2.434,700——
2012-04-16$2.34$2.3412,900——
2012-04-13$2.38$2.381,400——
2012-04-12$2.36$2.3616,600——
2012-04-11$2.39$2.391,000——
2012-04-10$2.31$2.3118,400——
2012-04-09$2.37$2.379,100——
2012-04-05$2.49$2.492,500——
2012-04-04$2.48$2.488,700——
2012-04-03$2.57$2.5727,000——
2012-04-02$2.52$2.5218,100——
2012-03-30$2.50$2.5045,900——
2012-03-29$2.47$2.475,600——
2012-03-28$2.50$2.5036,800——
2012-03-27$2.50$2.5039,300——
2012-03-26$2.49$2.4945,300——
2012-03-23$2.40$2.4018,000——
2012-03-22$2.37$2.374,800——
2012-03-21$2.44$2.447,800——
2012-03-20$2.42$2.4215,600——
2012-03-19$2.42$2.429,500——
2012-03-16$2.46$2.4628,600——
2012-03-15$2.46$2.4651,300——
2012-03-14$2.35$2.35105,000——
2012-03-13$2.23$2.2347,000——
2012-03-12$2.22$2.226,500——
2012-03-09$2.25$2.2517,600——
2012-03-08$2.29$2.2936,200——
2012-03-07$2.26$2.2632,000——
2012-03-06$2.26$2.2636,000——
2012-03-05$2.28$2.2850,600——
2012-03-02$2.30$2.306,000——
2012-03-01$2.36$2.3662,100——
2012-02-29$2.26$2.2671,100——
2012-02-28$2.35$2.3544,300——
2012-02-27$2.36$2.3651,800——
2012-02-24$2.40$2.4056,900——
2012-02-23$2.42$2.4264,000——
2012-02-22$2.31$2.3141,100——
2012-02-21$2.40$2.40202,600——
2012-02-17$2.70$2.7039,300——
2012-02-16$2.68$2.6825,000——
2012-02-15$2.77$2.7756,000——
2012-02-14$2.75$2.7549,700——
2012-02-13$2.66$2.66125,500——
2012-02-10$2.71$2.7173,500——
2012-02-09$2.65$2.6559,400——
2012-02-08$2.52$2.5239,100——
2012-02-07$2.46$2.4643,800——
2012-02-06$2.45$2.4532,500——
2012-02-03$2.44$2.44100,700——
2012-02-02$2.46$2.4666,600——
2012-02-01$2.28$2.2821,900——
2012-01-31$2.19$2.192,900——
2012-01-30$2.16$2.1617,200——
2012-01-27$2.20$2.2037,600——
2012-01-26$2.20$2.2022,100——
2012-01-25$2.17$2.172,800——
2012-01-24$2.23$2.2313,700——
2012-01-23$2.23$2.2342,600——
2012-01-20$2.15$2.1526,600——
2012-01-19$2.18$2.1868,500——
2012-01-18$2.19$2.1922,200——
2012-01-17$2.19$2.1929,000——
2012-01-13$2.24$2.2461,400——
2012-01-12$2.18$2.18107,900——
2012-01-11$2.11$2.11100,500——
2012-01-10$1.98$1.98114,400——
2012-01-09$1.90$1.9028,100——
2012-01-06$1.82$1.8219,100——
2012-01-05$1.83$1.8321,800——
2012-01-04$1.75$1.757,100——
2012-01-03$1.77$1.7710,200——