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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$4.05$4.052,526,700——
2013-12-30$4.09$4.09858,300——
2013-12-27$3.93$3.93768,700——
2013-12-26$4.16$4.161,152,200——
2013-12-24$4.03$4.031,203,800——
2013-12-23$4.40$4.402,947,200——
2013-12-20$3.57$3.57706,000——
2013-12-19$3.41$3.41864,300——
2013-12-18$3.42$3.42983,600——
2013-12-17$3.65$3.65488,200——
2013-12-16$3.72$3.721,046,500——
2013-12-13$3.89$3.894,419,300——
2013-12-12$3.54$3.541,381,300——
2013-12-11$3.60$3.601,509,000——
2013-12-10$3.82$3.821,287,000——
2013-12-09$4.11$4.111,486,700——
2013-12-06$4.30$4.301,809,100——
2013-12-05$4.50$4.502,569,600——
2013-12-04$4.68$4.686,420,700——
2013-12-03$4.58$4.588,658,100——
2013-12-02$5.75$5.7515,740,100——
2013-11-29$4.11$4.114,382,700——
2013-11-27$4.03$4.036,149,200——
2013-11-26$4.68$4.6824,046,700——
2013-11-25$4.56$4.5623,786,000——
2013-11-22$2.65$2.651,410,700——
2013-11-21$1.90$1.9046,500——
2013-11-20$1.91$1.91128,800——
2013-11-19$1.81$1.8129,800——
2013-11-18$1.85$1.85115,500——
2013-11-15$1.88$1.884,500——
2013-11-14$1.89$1.89900——
2013-11-13$1.90$1.906,700——
2013-11-12$1.96$1.969,600——
2013-11-11$1.88$1.8835,400——
2013-11-08$1.86$1.8628,100——
2013-11-07$1.89$1.8934,200——
2013-11-06$1.92$1.9210,400——
2013-11-05$1.90$1.901,300——
2013-11-04$1.88$1.88300——
2013-11-01$1.85$1.85500——
2013-10-31$1.83$1.8310,800——
2013-10-30$1.88$1.881,400——
2013-10-29$1.88$1.8826,100——
2013-10-28$1.93$1.931,200——
2013-10-25$1.97$1.9755,500——
2013-10-24$1.92$1.9275,800——
2013-10-23$1.89$1.8940,500——
2013-10-22$1.78$1.7815,200——
2013-10-21$1.73$1.7322,800——
2013-10-18$1.70$1.701,200——
2013-10-17$1.72$1.728,900——
2013-10-16$1.68$1.6813,100——
2013-10-15$1.71$1.7113,600——
2013-10-14$1.71$1.7117,200——
2013-10-11$1.70$1.703,800——
2013-10-10$1.68$1.689,200——
2013-10-09$1.69$1.6923,500——
2013-10-08$1.67$1.672,400——
2013-10-07$1.72$1.726,000——
2013-10-04$1.74$1.746,800——
2013-10-03$1.70$1.7014,600——
2013-10-02$1.72$1.727,300——
2013-10-01$1.70$1.7043,900——
2013-09-30$1.70$1.7019,700——
2013-09-27$1.68$1.687,300——
2013-09-26$1.70$1.704,800——
2013-09-25$1.70$1.701,900——
2013-09-24$1.69$1.6913,800——
2013-09-23$1.69$1.697,300——
2013-09-20$1.68$1.6810,500——
2013-09-19$1.70$1.7040,100——
2013-09-18$1.71$1.7130,400——
2013-09-17$1.70$1.7079,900——
2013-09-16$1.73$1.7315,000——
2013-09-13$1.67$1.670——
2013-09-12$1.67$1.6721,500——
2013-09-11$1.68$1.6814,900——
2013-09-10$1.70$1.7027,400——
2013-09-09$1.68$1.6820,400——
2013-09-06$1.67$1.676,800——
2013-09-05$1.70$1.7014,800——
2013-09-04$1.71$1.7126,900——
2013-09-03$1.66$1.667,100——
2013-08-30$1.69$1.6916,800——
2013-08-29$1.70$1.7010,300——
2013-08-28$1.73$1.739,100——
2013-08-27$1.68$1.6839,800——
2013-08-26$1.71$1.719,100——
2013-08-23$1.71$1.7140,400——
2013-08-22$1.67$1.6713,200——
2013-08-21$1.65$1.6536,800——
2013-08-20$1.68$1.6878,800——
2013-08-19$1.70$1.7076,800——
2013-08-16$1.66$1.6634,800——
2013-08-15$1.64$1.64109,800——
2013-08-14$1.70$1.7021,400——
2013-08-13$1.70$1.7049,700——
2013-08-12$1.68$1.68171,600——
2013-08-09$1.77$1.77105,800——
2013-08-08$1.83$1.83381,800——
2013-08-07$2.37$2.3750,700——
2013-08-06$2.30$2.3033,000——
2013-08-05$2.27$2.2743,700——
2013-08-02$2.30$2.3019,200——
2013-08-01$2.34$2.3416,100——
2013-07-31$2.37$2.3712,300——
2013-07-30$2.32$2.3222,100——
2013-07-29$2.32$2.3227,400——
2013-07-26$2.40$2.40800——
2013-07-25$2.37$2.3721,000——
2013-07-24$2.34$2.3416,500——
2013-07-23$2.27$2.276,600——
2013-07-22$2.27$2.2732,200——
2013-07-19$2.39$2.3912,000——
2013-07-18$2.35$2.3517,100——
2013-07-17$2.28$2.2847,000——
2013-07-16$2.30$2.307,800——
2013-07-15$2.30$2.3019,300——
2013-07-12$2.31$2.318,200——
2013-07-11$2.31$2.3124,700——
2013-07-10$2.35$2.3531,400——
2013-07-09$2.37$2.3710,200——
2013-07-08$2.37$2.3738,800——
2013-07-05$2.28$2.2844,700——
2013-07-03$2.29$2.2961,200——
2013-07-02$2.36$2.3616,400——
2013-07-01$2.39$2.3923,500——
2013-06-28$2.40$2.4025,500——
2013-06-27$2.40$2.4029,700——
2013-06-26$2.40$2.4075,100——
2013-06-25$2.39$2.39164,900——
2013-06-24$2.28$2.28145,300——
2013-06-21$2.24$2.2431,500——
2013-06-20$2.25$2.2569,600——
2013-06-19$2.35$2.35104,700——
2013-06-18$2.35$2.35288,000——
2013-06-17$2.18$2.1814,100——
2013-06-14$2.24$2.2460,300——
2013-06-13$2.20$2.2044,400——
2013-06-12$2.16$2.16249,300——
2013-06-11$2.05$2.0525,300——
2013-06-10$2.04$2.043,600——
2013-06-07$2.03$2.0323,100——
2013-06-06$1.96$1.966,400——
2013-06-05$2.01$2.0132,400——
2013-06-04$2.03$2.0316,100——
2013-06-03$2.04$2.0430,000——
2013-05-31$1.93$1.9326,100——
2013-05-30$2.02$2.029,500——
2013-05-29$1.97$1.9788,800——
2013-05-28$2.06$2.0673,300——
2013-05-24$2.03$2.0394,600——
2013-05-23$1.96$1.9651,500——
2013-05-22$1.90$1.90138,900——
2013-05-21$2.01$2.01457,900——
2013-05-20$2.03$2.031,262,100——
2013-05-17$1.68$1.6811,600——
2013-05-16$1.64$1.6428,100——
2013-05-15$1.64$1.643,100——
2013-05-14$1.74$1.744,100——
2013-05-13$1.66$1.665,000——
2013-05-10$1.71$1.717,000——
2013-05-09$1.75$1.7518,500——
2013-05-08$1.72$1.7238,000——
2013-05-07$1.65$1.6515,800——
2013-05-06$1.63$1.6334,900——
2013-05-03$1.47$1.4712,500——
2013-05-02$1.44$1.446,500——
2013-05-01$1.50$1.5026,100——
2013-04-30$1.42$1.42400——
2013-04-29$1.45$1.4513,300——
2013-04-26$1.49$1.4920,200——
2013-04-25$1.43$1.4312,900——
2013-04-24$1.46$1.46900——
2013-04-23$1.43$1.4315,600——
2013-04-22$1.47$1.4719,900——
2013-04-19$1.40$1.408,500——
2013-04-18$1.44$1.44400——
2013-04-17$1.45$1.455,300——
2013-04-16$1.46$1.463,300——
2013-04-15$1.41$1.4130,300——
2013-04-12$1.45$1.4510,600——
2013-04-11$1.48$1.482,200——
2013-04-10$1.48$1.482,300——
2013-04-09$1.46$1.466,600——
2013-04-08$1.49$1.499,900——
2013-04-05$1.45$1.454,300——
2013-04-04$1.50$1.5013,400——
2013-04-03$1.47$1.4755,400——
2013-04-02$1.48$1.4825,700——
2013-04-01$1.44$1.4419,900——
2013-03-28$1.44$1.446,700——
2013-03-27$1.45$1.457,400——
2013-03-26$1.46$1.465,900——
2013-03-25$1.46$1.461,700——
2013-03-22$1.44$1.443,700——
2013-03-21$1.42$1.421,600——
2013-03-20$1.43$1.436,000——
2013-03-19$1.39$1.3939,800——
2013-03-18$1.43$1.4311,100——
2013-03-15$1.40$1.4026,200——
2013-03-14$1.39$1.3944,400——
2013-03-13$1.42$1.4258,400——
2013-03-12$1.40$1.4054,400——
2013-03-11$1.42$1.4239,400——
2013-03-08$1.43$1.4319,500——
2013-03-07$1.45$1.4532,300——
2013-03-06$1.48$1.4836,900——
2013-03-05$1.48$1.4818,400——
2013-03-04$1.44$1.4439,700——
2013-03-01$1.43$1.438,400——
2013-02-28$1.40$1.4032,700——
2013-02-27$1.40$1.4024,600——
2013-02-26$1.46$1.4612,600——
2013-02-25$1.49$1.49111,100——
2013-02-22$1.51$1.5123,300——
2013-02-21$1.49$1.49102,100——
2013-02-20$1.62$1.6211,300——
2013-02-19$1.56$1.564,200——
2013-02-15$1.65$1.6538,800——
2013-02-14$1.70$1.7011,000——
2013-02-13$1.70$1.702,400——
2013-02-12$1.68$1.6810,800——
2013-02-11$1.69$1.6922,400——
2013-02-08$1.73$1.7336,100——
2013-02-07$1.75$1.7590,000——
2013-02-06$1.69$1.69103,800——
2013-02-05$1.53$1.5356,500——
2013-02-04$1.44$1.4423,300——
2013-02-01$1.46$1.4614,400——
2013-01-31$1.41$1.4115,200——
2013-01-30$1.41$1.411,300——
2013-01-29$1.42$1.4217,300——
2013-01-28$1.34$1.3423,500——
2013-01-25$1.35$1.3528,600——
2013-01-24$1.36$1.3613,500——
2013-01-23$1.35$1.35154,600——
2013-01-22$1.45$1.459,200——
2013-01-18$1.41$1.41102,100——
2013-01-17$1.41$1.4115,800——
2013-01-16$1.44$1.444,900——
2013-01-15$1.43$1.432,900——
2013-01-14$1.50$1.501,500——
2013-01-11$1.50$1.509,000——
2013-01-10$1.49$1.492,500——
2013-01-09$1.49$1.492,600——
2013-01-08$1.43$1.435,700——
2013-01-07$1.45$1.4525,300——
2013-01-04$1.48$1.4811,000——
2013-01-03$1.42$1.4218,800——
2013-01-02$1.44$1.4413,200——