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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.91$23.26222,200——
2020-12-30$21.71$23.05125,200——
2020-12-29$20.54$21.80174,400——
2020-12-28$21.55$22.88172,500——
2020-12-24$21.09$22.3992,500——
2020-12-23$20.89$22.18299,000——
2020-12-22$20.31$21.56101,200——
2020-12-21$20.06$21.30146,000——
2020-12-18$19.92$21.15244,300——
2020-12-17$19.82$21.04122,700——
2020-12-16$20.03$21.2672,800——
2020-12-15$20.25$21.50149,500——
2020-12-14$20.00$21.23141,200——
2020-12-11$20.01$21.24128,600——
2020-12-10$19.98$21.2188,100——
2020-12-09$19.85$21.07172,600——
2020-12-08$20.63$21.90229,900——
2020-12-07$21.11$22.41451,800——
2020-12-04$19.83$21.05201,300——
2020-12-03$18.64$19.79193,500——
2020-12-02$18.64$19.79203,600——
2020-12-01$18.93$20.10146,900——
2020-11-30$18.85$20.01176,100——
2020-11-27$18.94$20.1166,000——
2020-11-25$18.45$19.59200,000——
2020-11-24$18.30$19.43360,400——
2020-11-23$18.57$19.71225,700——
2020-11-20$18.60$19.75285,200——
2020-11-19$18.99$20.161,971,000——
2020-11-18$17.73$18.82547,900——
2020-11-17$19.77$20.99116,900——
2020-11-16$20.16$21.40162,100——
2020-11-13$19.38$20.57230,700——
2020-11-12$18.57$19.7182,600——
2020-11-11$18.79$19.95153,800——
2020-11-10$18.04$19.15141,700——
2020-11-09$18.65$19.80150,100——
2020-11-06$19.52$20.7278,100——
2020-11-05$19.67$20.88165,900——
2020-11-04$19.80$21.02290,600——
2020-11-03$18.12$19.2498,100——
2020-11-02$17.75$18.8482,900——
2020-10-30$17.64$18.73128,400——
2020-10-29$18.33$19.46187,600——
2020-10-28$17.85$18.9578,800——
2020-10-27$18.49$19.63214,800——
2020-10-26$17.93$19.03106,400——
2020-10-23$17.97$19.0877,900——
2020-10-22$18.12$19.2442,200——
2020-10-21$18.35$19.4892,100——
2020-10-20$18.40$19.53126,000——
2020-10-19$18.33$19.4674,800——
2020-10-16$18.03$19.1444,000——
2020-10-15$18.29$19.42106,900——
2020-10-14$18.35$19.4882,500——
2020-10-13$19.24$20.42127,300——
2020-10-12$19.27$20.46114,500——
2020-10-09$19.43$20.6375,200——
2020-10-08$18.82$19.98104,300——
2020-10-07$18.44$19.58180,800——
2020-10-06$18.35$19.4899,500——
2020-10-05$17.87$18.9793,900——
2020-10-02$17.44$18.51218,500——
2020-10-01$18.08$19.19575,500——
2020-09-30$15.38$16.3355,300——
2020-09-29$15.30$16.2452,400——
2020-09-28$15.40$16.3528,800——
2020-09-25$15.00$15.9237,400——
2020-09-24$14.83$15.7453,000——
2020-09-23$15.12$16.0536,500——
2020-09-22$15.48$16.4366,400——
2020-09-21$15.33$16.2750,900——
2020-09-18$15.36$16.3138,700——
2020-09-17$15.52$16.4839,600——
2020-09-16$15.44$16.3960,900——
2020-09-15$15.40$16.3591,800——
2020-09-14$15.03$15.9656,300——
2020-09-11$14.49$15.3866,000——
2020-09-10$14.44$15.3371,000——
2020-09-09$14.82$15.7344,100——
2020-09-08$14.51$15.40132,200——
2020-09-04$15.18$16.11117,600——
2020-09-03$15.58$16.54142,200——
2020-09-02$16.28$17.28109,400——
2020-09-01$15.35$16.30138,700——
2020-08-31$15.44$16.3992,500——
2020-08-28$15.45$16.4044,800——
2020-08-27$15.51$16.4782,700——
2020-08-26$15.58$16.5448,500——
2020-08-25$15.50$16.4587,100——
2020-08-24$15.21$16.1582,700——
2020-08-21$15.50$16.45113,300——
2020-08-20$15.65$16.6172,100——
2020-08-19$15.95$16.9373,800——
2020-08-18$16.03$17.0283,800——
2020-08-17$16.18$17.18113,000——
2020-08-14$16.22$17.2258,600——
2020-08-13$16.12$17.11124,600——
2020-08-12$15.96$16.9479,300——
2020-08-11$15.68$16.65126,400——
2020-08-10$15.39$16.3478,700——
2020-08-07$15.53$16.49126,800——
2020-08-06$15.18$16.11279,000——
2020-08-05$16.45$17.46171,200——
2020-08-04$15.63$16.59121,200——
2020-08-03$15.82$16.79111,700——
2020-07-31$15.03$15.96127,100——
2020-07-30$15.20$16.1454,800——
2020-07-29$15.15$16.08179,700——
2020-07-28$14.67$15.57106,000——
2020-07-27$14.84$15.7594,500——
2020-07-24$14.46$15.3597,000——
2020-07-23$14.61$15.51180,300——
2020-07-22$14.50$15.39134,000——
2020-07-21$14.17$15.04133,300——
2020-07-20$13.93$14.79138,100——
2020-07-17$13.50$14.3355,000——
2020-07-16$13.26$14.08200,900——
2020-07-15$13.36$14.1880,700——
2020-07-14$13.12$13.9380,000——
2020-07-13$13.03$13.83342,300——
2020-07-10$13.06$13.8679,900——
2020-07-09$13.16$13.97116,700——
2020-07-08$12.74$13.5275,000——
2020-07-07$12.51$13.2899,900——
2020-07-06$12.42$13.18141,600——
2020-07-02$12.57$13.3455,200——
2020-07-01$12.34$13.1046,000——
2020-06-30$12.58$13.3572,100——
2020-06-29$12.35$13.11104,800——
2020-06-26$12.18$12.9340,400——
2020-06-25$12.45$13.2257,500——
2020-06-24$12.31$13.0775,800——
2020-06-23$12.60$13.38105,500——
2020-06-22$12.65$13.4395,000——
2020-06-19$12.31$13.07109,100——
2020-06-18$12.54$13.31144,400——
2020-06-17$12.54$13.3179,800——
2020-06-16$12.55$13.32131,500——
2020-06-15$12.21$12.9697,100——
2020-06-12$12.32$13.0897,600——
2020-06-11$11.99$12.73196,400——
2020-06-10$12.79$13.5871,900——
2020-06-09$12.86$13.6590,500——
2020-06-08$12.91$13.71142,100——
2020-06-05$13.29$14.11149,900——
2020-06-04$13.22$14.03101,900——
2020-06-03$13.49$14.32249,400——
2020-06-02$13.22$14.03135,800——
2020-06-01$13.08$13.8967,800——
2020-05-29$12.89$13.6882,200——
2020-05-28$12.75$13.5476,000——
2020-05-27$13.07$13.8784,600——
2020-05-26$12.91$13.71108,400——
2020-05-22$12.90$13.6973,400——
2020-05-21$12.93$13.7354,700——
2020-05-20$12.89$13.68187,200——
2020-05-19$12.50$13.27127,300——
2020-05-18$12.57$13.34231,100——
2020-05-15$11.72$12.44123,900——
2020-05-14$11.43$12.13105,400——
2020-05-13$11.39$12.09147,300——
2020-05-12$11.54$12.25270,900——
2020-05-11$11.92$12.65245,900——
2020-05-08$11.18$11.8788,500——
2020-05-07$10.83$11.50141,700——
2020-05-06$10.93$11.60196,100——
2020-05-05$10.05$10.67136,000——
2020-05-04$10.10$10.72101,900——
2020-05-01$9.78$10.38126,600——
2020-04-30$10.53$11.18119,400——
2020-04-29$11.24$11.9381,200——
2020-04-28$10.69$11.35113,500——
2020-04-27$10.43$11.07185,800——
2020-04-24$9.86$10.4747,600——
2020-04-23$9.67$10.2768,300——
2020-04-22$9.68$10.2880,800——
2020-04-21$9.07$9.6368,300——
2020-04-20$9.49$10.0794,200——
2020-04-17$9.68$10.28116,900——
2020-04-16$9.77$10.37269,000——
2020-04-15$9.81$10.41112,600——
2020-04-14$10.24$10.87106,500——
2020-04-13$10.03$10.65181,200——
2020-04-09$9.47$10.05108,800——
2020-04-08$9.19$9.76134,300——
2020-04-07$9.29$9.86203,700——
2020-04-06$8.80$9.34250,700——
2020-04-03$7.90$8.39175,200——
2020-04-02$8.19$8.6989,400——
2020-04-01$8.34$8.8587,200——
2020-03-31$8.42$8.9459,000——
2020-03-30$8.47$8.99101,200——
2020-03-27$8.40$8.9262,300——
2020-03-26$8.74$9.28121,300——
2020-03-25$8.41$8.93147,500——
2020-03-24$8.43$8.95241,100——
2020-03-23$7.18$7.62280,000——
2020-03-20$7.04$7.47139,700——
2020-03-19$7.18$7.62120,400——
2020-03-18$6.48$6.88116,200——
2020-03-17$7.29$7.74162,300——
2020-03-16$7.31$7.76131,600——
2020-03-13$8.44$8.96141,900——
2020-03-12$8.02$8.51173,500——
2020-03-11$9.17$9.73600,700——
2020-03-10$9.19$9.76101,000——
2020-03-09$8.68$9.21288,400——
2020-03-06$10.07$10.69158,000——
2020-03-05$10.23$10.86157,900——
2020-03-04$10.14$10.76134,100——
2020-03-03$10.10$10.72111,700——
2020-03-02$10.50$11.1577,600——
2020-02-28$10.46$11.10183,100——
2020-02-27$10.48$11.13275,300——
2020-02-26$10.66$11.3273,200——
2020-02-25$10.80$11.47177,900——
2020-02-24$11.05$11.73272,700——
2020-02-21$12.01$12.75148,300——
2020-02-20$12.00$12.74306,700——
2020-02-19$12.12$12.87200,400——
2020-02-18$12.01$12.75157,800——
2020-02-14$12.05$12.79113,400——
2020-02-13$11.68$12.40137,900——
2020-02-12$11.80$12.53152,800——
2020-02-11$11.90$12.6396,100——
2020-02-10$11.75$12.47134,900——
2020-02-07$11.96$12.7064,600——
2020-02-06$12.07$12.8159,700——
2020-02-05$12.15$12.9098,900——
2020-02-04$11.98$12.72155,700——
2020-02-03$11.73$12.45161,800——
2020-01-31$11.33$12.0384,400——
2020-01-30$11.81$12.54107,300——
2020-01-29$12.22$12.9749,600——
2020-01-28$12.44$13.2194,100——
2020-01-27$12.36$13.12162,400——
2020-01-24$13.13$13.9466,700——
2020-01-23$13.46$14.29118,900——
2020-01-22$13.50$14.33192,300——
2020-01-21$13.14$13.95256,200——
2020-01-17$12.48$13.2586,300——
2020-01-16$12.65$13.4345,900——
2020-01-15$12.36$13.1272,500——
2020-01-14$12.68$13.46241,900——
2020-01-13$11.40$12.1081,700——
2020-01-10$11.23$11.9240,600——
2020-01-09$11.24$11.9367,000——
2020-01-08$11.30$12.0079,800——
2020-01-07$11.11$11.7943,000——
2020-01-06$10.96$11.6337,000——
2020-01-03$11.07$11.7541,000——
2020-01-02$11.18$11.87103,900——