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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$3.29$3.2980,400——
2016-12-29$3.28$3.2874,000——
2016-12-28$3.22$3.22118,200——
2016-12-27$3.19$3.1995,600——
2016-12-23$3.23$3.2328,100——
2016-12-22$3.27$3.27122,200——
2016-12-21$3.23$3.2387,200——
2016-12-20$3.20$3.2084,200——
2016-12-19$3.24$3.24275,300——
2016-12-16$3.11$3.1183,300——
2016-12-15$3.16$3.1652,700——
2016-12-14$3.19$3.1969,100——
2016-12-13$3.28$3.28122,700——
2016-12-12$3.20$3.20126,700——
2016-12-09$3.01$3.01110,600——
2016-12-08$3.01$3.01119,100——
2016-12-07$3.05$3.05229,400——
2016-12-06$3.01$3.0173,100——
2016-12-05$2.97$2.9770,400——
2016-12-02$2.83$2.8319,500——
2016-12-01$2.96$2.9673,400——
2016-11-30$2.98$2.98148,900——
2016-11-29$2.99$2.9940,200——
2016-11-28$2.96$2.9627,700——
2016-11-25$2.97$2.979,500——
2016-11-23$2.99$2.9912,700——
2016-11-22$2.99$2.99306,200——
2016-11-21$2.99$2.9946,100——
2016-11-18$2.90$2.9037,700——
2016-11-17$2.93$2.93216,600——
2016-11-16$2.94$2.9429,500——
2016-11-15$2.95$2.9524,800——
2016-11-14$2.94$2.9448,400——
2016-11-11$2.91$2.9125,900——
2016-11-10$2.85$2.8532,700——
2016-11-09$2.93$2.9312,600——
2016-11-08$2.92$2.92104,000——
2016-11-07$2.90$2.90159,800——
2016-11-04$2.84$2.8417,500——
2016-11-03$2.84$2.8423,500——
2016-11-02$2.90$2.9025,900——
2016-11-01$3.00$3.00125,800——
2016-10-31$2.90$2.9028,100——
2016-10-28$2.97$2.9719,100——
2016-10-27$3.02$3.0225,900——
2016-10-26$2.98$2.9833,200——
2016-10-25$2.96$2.9625,600——
2016-10-24$3.01$3.01113,400——
2016-10-21$3.09$3.0999,500——
2016-10-20$2.96$2.963,600——
2016-10-19$2.94$2.9423,000——
2016-10-18$2.95$2.95152,600——
2016-10-17$3.00$3.0048,700——
2016-10-14$3.04$3.0439,600——
2016-10-13$2.98$2.9850,300——
2016-10-12$3.05$3.0540,600——
2016-10-11$3.09$3.09155,400——
2016-10-10$3.08$3.08108,500——
2016-10-07$3.02$3.0236,700——
2016-10-06$3.02$3.0283,500——
2016-10-05$2.97$2.9734,200——
2016-10-04$2.95$2.9512,900——
2016-10-03$2.99$2.9981,600——
2016-09-30$3.01$3.0133,900——
2016-09-29$2.95$2.9512,400——
2016-09-28$3.01$3.0143,200——
2016-09-27$2.93$2.9330,500——
2016-09-26$2.99$2.9944,700——
2016-09-23$2.97$2.97355,800——
2016-09-22$2.99$2.99163,600——
2016-09-21$2.85$2.8586,100——
2016-09-20$2.76$2.76241,800——
2016-09-19$2.70$2.7016,800——
2016-09-16$2.64$2.641,700——
2016-09-15$2.60$2.6049,100——
2016-09-14$2.52$2.5230,500——
2016-09-13$2.50$2.50330,100——
2016-09-12$2.53$2.5347,400——
2016-09-09$2.50$2.505,400——
2016-09-08$2.53$2.538,600——
2016-09-07$2.54$2.5430,600——
2016-09-06$2.56$2.5638,100——
2016-09-02$2.55$2.5516,300——
2016-09-01$2.53$2.536,000——
2016-08-31$2.47$2.4715,800——
2016-08-30$2.51$2.5127,800——
2016-08-29$2.50$2.50145,000——
2016-08-26$2.46$2.4615,700——
2016-08-25$2.52$2.524,200——
2016-08-24$2.57$2.5717,600——
2016-08-23$2.57$2.5714,900——
2016-08-22$2.60$2.6049,700——
2016-08-19$2.55$2.5510,300——
2016-08-18$2.52$2.5213,000——
2016-08-17$2.45$2.4537,100——
2016-08-16$2.42$2.4219,100——
2016-08-15$2.51$2.5128,700——
2016-08-12$2.45$2.4518,300——
2016-08-11$2.42$2.4222,700——
2016-08-10$2.46$2.467,600——
2016-08-09$2.51$2.5130,600——
2016-08-08$2.57$2.5725,200——
2016-08-05$2.60$2.6078,100——
2016-08-04$2.55$2.5586,200——
2016-08-03$2.58$2.5864,100——
2016-08-02$2.68$2.6832,000——
2016-08-01$2.71$2.7146,300——
2016-07-29$2.75$2.7532,300——
2016-07-28$2.74$2.7489,400——
2016-07-27$2.70$2.70102,700——
2016-07-26$2.72$2.7277,400——
2016-07-25$2.67$2.67761,900——
2016-07-22$2.55$2.5548,900——
2016-07-21$2.52$2.52226,400——
2016-07-20$2.45$2.45402,600——
2016-07-19$2.45$2.4539,200——
2016-07-18$2.44$2.44100,000——
2016-07-15$2.41$2.4160,100——
2016-07-14$2.40$2.4090,600——
2016-07-13$2.32$2.3290,600——
2016-07-12$2.33$2.334,900——
2016-07-11$2.36$2.3648,500——
2016-07-08$2.26$2.2623,700——
2016-07-07$2.19$2.1949,300——
2016-07-06$2.18$2.1870,800——
2016-07-05$2.03$2.033,200——
2016-07-01$2.09$2.09900——
2016-06-30$2.10$2.104,400——
2016-06-29$2.09$2.093,900——
2016-06-28$2.04$2.043,400——
2016-06-27$2.03$2.038,700——
2016-06-24$2.08$2.0835,200——
2016-06-23$2.13$2.132,100——
2016-06-22$2.10$2.109,700——
2016-06-21$2.14$2.1413,200——
2016-06-20$2.17$2.1714,300——
2016-06-17$2.10$2.1015,200——
2016-06-16$2.15$2.1512,500——
2016-06-15$2.09$2.0926,300——
2016-06-14$2.17$2.1745,400——
2016-06-13$2.09$2.0929,900——
2016-06-10$2.06$2.062,100——
2016-06-09$2.09$2.093,300——
2016-06-08$2.10$2.105,000——
2016-06-07$2.08$2.086,800——
2016-06-06$2.07$2.07136,600——
2016-06-03$1.99$1.9935,600——
2016-06-02$2.00$2.0031,900——
2016-06-01$1.94$1.9436,700——
2016-05-31$1.91$1.9168,100——
2016-05-27$1.94$1.943,400——
2016-05-26$1.92$1.928,200——
2016-05-25$1.91$1.915,200——
2016-05-24$1.92$1.9267,600——
2016-05-23$1.86$1.8639,200——
2016-05-20$1.91$1.9114,300——
2016-05-19$1.87$1.8714,000——
2016-05-18$1.87$1.8729,800——
2016-05-17$1.92$1.923,100——
2016-05-16$1.89$1.896,600——
2016-05-13$1.88$1.889,100——
2016-05-12$1.86$1.8625,900——
2016-05-11$1.91$1.916,500——
2016-05-10$1.97$1.9737,000——
2016-05-09$1.81$1.8113,700——
2016-05-06$1.91$1.9164,800——
2016-05-05$1.92$1.92234,800——
2016-05-04$2.34$2.34107,600——
2016-05-03$2.13$2.1327,300——
2016-05-02$2.10$2.1022,100——
2016-04-29$2.21$2.215,100——
2016-04-28$2.09$2.095,700——
2016-04-27$2.20$2.203,600——
2016-04-26$2.16$2.1612,700——
2016-04-25$2.23$2.231,100——
2016-04-22$2.22$2.2210,500——
2016-04-21$2.23$2.2346,100——
2016-04-20$2.17$2.1780,800——
2016-04-19$2.05$2.0542,400——
2016-04-18$2.10$2.1031,500——
2016-04-15$2.13$2.1318,200——
2016-04-14$2.15$2.1589,100——
2016-04-13$2.09$2.0915,500——
2016-04-12$2.03$2.0310,300——
2016-04-11$2.09$2.0937,600——
2016-04-08$2.05$2.057,000——
2016-04-07$2.04$2.0420,100——
2016-04-06$1.98$1.9818,600——
2016-04-05$2.00$2.003,700——
2016-04-04$2.03$2.039,500——
2016-04-01$2.04$2.045,300——
2016-03-31$1.98$1.986,800——
2016-03-30$2.02$2.022,700——
2016-03-29$2.00$2.0033,900——
2016-03-28$1.97$1.9720,900——
2016-03-24$2.04$2.046,700——
2016-03-23$1.97$1.9734,600——
2016-03-22$2.04$2.044,300——
2016-03-21$2.02$2.0262,700——
2016-03-18$2.06$2.0617,800——
2016-03-17$2.02$2.0218,000——
2016-03-16$1.94$1.9451,800——
2016-03-15$2.00$2.009,000——
2016-03-14$2.05$2.0518,100——
2016-03-11$2.06$2.0613,800——
2016-03-10$2.00$2.0034,000——
2016-03-09$2.08$2.0813,500——
2016-03-08$2.09$2.0924,700——
2016-03-07$2.14$2.1421,800——
2016-03-04$2.10$2.1076,100——
2016-03-03$2.00$2.0026,400——
2016-03-02$1.98$1.9885,400——
2016-03-01$1.87$1.8777,500——
2016-02-29$1.91$1.918,200——
2016-02-26$1.82$1.8212,200——
2016-02-25$1.79$1.793,700——
2016-02-24$1.90$1.9031,100——
2016-02-23$1.77$1.775,000——
2016-02-22$1.81$1.817,000——
2016-02-19$1.83$1.838,400——
2016-02-18$1.81$1.817,900——
2016-02-17$1.82$1.8231,800——
2016-02-16$1.86$1.8619,100——
2016-02-12$1.82$1.828,100——
2016-02-11$1.74$1.7457,500——
2016-02-10$1.75$1.7561,000——
2016-02-09$1.72$1.7246,200——
2016-02-08$1.77$1.7724,200——
2016-02-05$1.96$1.9617,800——
2016-02-04$1.91$1.9117,500——
2016-02-03$1.96$1.9638,200——
2016-02-02$1.95$1.9519,400——
2016-02-01$1.89$1.895,500——
2016-01-29$1.88$1.882,000——
2016-01-28$1.86$1.865,600——
2016-01-27$1.90$1.908,500——
2016-01-26$1.86$1.8621,600——
2016-01-25$1.76$1.7633,100——
2016-01-22$1.80$1.8078,700——
2016-01-21$1.71$1.7157,600——
2016-01-20$1.70$1.70210,200——
2016-01-19$1.78$1.7863,900——
2016-01-15$1.82$1.8272,000——
2016-01-14$1.83$1.8332,400——
2016-01-13$1.84$1.84100,300——
2016-01-12$1.83$1.8335,000——
2016-01-11$1.90$1.9094,700——
2016-01-08$1.98$1.9871,300——
2016-01-07$2.00$2.0042,100——
2016-01-06$2.06$2.0624,100——
2016-01-05$2.12$2.1241,500——
2016-01-04$2.15$2.1532,800——