Camtek Stock Price History
NASDAQ: CAMTTechnologyElectronic ComponentsUSD
152.81+2.31 (+1.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CAMT price history at a glance
The price history for Camtek (CAMT) on this page begins on July 24, 2000, when the stock closed at $6.00; it most recently closed at $152.81 on October 5, 2026. The highest price in this record is $215.99, reached on May 11, 2026; the latest close is 29.3% below that peak. Across the 25 complete calendar years in the table, CAMT finished higher in 14 and lower in 11. Its best year was 2003 (+863.6%) and its worst was 2002 (-90.6%).
Over roughly 26 years the share price changed +2446.8%, a 13.2% compound annual price return (excluding dividends). In the last 12 months alone, CAMT has gained 33.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $215.99
- Date of high
- May 11, 2026
- Low since 2000
- $0.21
- Date of low
- Mar 2, 2009
- 52-week high
- $215.99
- 52-week low
- $91.91
- IPO year
- 2000
- Last close
- $152.81
CAMT returns
1 week
-7.49%
1 month
+2.79%
3 months
+6.27%
6 months
-12.44%
Year to date
+43.69%
1 year
+33.93%
3 years
+155.07%
5 years
+296.50%
CAMT price return, excluding dividends.
CAMT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 152.81 | +32.30% |
| 2025 | 115.50 | +39.68% |
| 2024 | 82.69 | +19.18% |
| 2023 | 69.38 | +215.94% |
| 2022 | 21.96 | -52.30% |
| 2021 | 46.04 | +110.13% |
| 2020 | 21.91 | +97.92% |
| 2019 | 11.07 | +60.20% |
| 2018 | 6.91 | +20.80% |
| 2017 | 5.72 | +73.86% |
| 2016 | 3.29 | +51.61% |
| 2015 | 2.17 | -28.62% |
| 2014 | 3.04 | -31.69% |
| 2013 | 4.45 | +200.68% |
| 2012 | 1.48 | -15.43% |
| 2011 | 1.75 | -38.38% |
| 2010 | 2.84 | +13.60% |
| 2009 | 2.50 | +614.29% |
| 2008 | 0.35 | -79.89% |
| 2007 | 1.74 | -59.15% |
| 2006 | 4.26 | -0.70% |
| 2005 | 4.29 | -4.03% |
| 2004 | 4.47 | +40.57% |
| 2003 | 3.18 | +863.64% |
| 2002 | 0.33 | -90.57% |
| 2001 | 3.50 | -52.54% |
| 2000* | 7.38 | +22.92% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
CAMT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 152.42 | 156.65 | 149.68 | 152.81 | +1.53% | |
| 149.62 | 152.09 | 145.10 | 150.50 | -1.12% | |
| 150.29 | 152.98 | 148.00 | 152.20 | -1.52% | |
| 162.30 | 164.44 | 153.39 | 154.55 | -4.63% | |
| 162.80 | 168.80 | 161.70 | 162.05 | -1.90% | |
| 158.21 | 166.00 | 157.72 | 165.19 | +7.41% | |
| 156.55 | 157.87 | 150.28 | 153.79 | -0.94% | |
| 157.87 | 158.52 | 153.07 | 155.25 | +1.59% | |
| 151.02 | 154.46 | 148.19 | 152.82 | +7.16% | |
| 144.50 | 145.46 | 139.23 | 142.61 | -3.02% | |
| 146.65 | 147.79 | 143.51 | 147.05 | +1.33% | |
| 144.02 | 147.15 | 142.68 | 145.12 | -1.32% | |
| 149.40 | 149.78 | 142.70 | 147.06 | -2.84% | |
| 146.63 | 152.71 | 146.09 | 151.36 | +1.16% | |
| 152.02 | 152.02 | 148.42 | 149.63 | +0.34% | |
| 146.22 | 149.53 | 143.98 | 149.12 | +3.40% | |
| 144.31 | 146.49 | 141.99 | 144.21 | +4.06% | |
| 135.36 | 139.97 | 135.08 | 138.59 | +2.92% | |
| 135.25 | 135.82 | 131.39 | 134.66 | +0.61% | |
| 136.94 | 138.88 | 132.90 | 133.84 | -9.55% | |
| 147.23 | 149.21 | 145.97 | 147.97 | +2.58% | |
| 143.68 | 146.63 | 141.20 | 144.25 | -2.97% | |
| 146.88 | 150.77 | 145.38 | 148.66 | +1.12% | |
| 149.00 | 150.98 | 146.03 | 147.01 | +0.89% | |
| 141.51 | 147.92 | 140.50 | 145.72 | +4.91% | |
| 128.82 | 139.40 | 127.99 | 138.90 | +5.30% | |
| 130.44 | 132.84 | 127.82 | 131.91 | +2.94% | |
| 130.95 | 131.26 | 126.09 | 128.14 | -4.37% | |
| 135.21 | 136.35 | 132.12 | 134.00 | -1.16% | |
| 142.44 | 142.44 | 135.39 | 135.57 | -6.38% | |
| 150.00 | 150.40 | 142.99 | 144.81 | +1.09% | |
| 146.64 | 148.20 | 141.86 | 143.25 | -2.33% | |
| 146.20 | 147.28 | 143.70 | 146.66 | +3.04% | |
| 144.00 | 144.19 | 137.33 | 142.33 | -3.05% | |
| 150.11 | 150.11 | 143.74 | 146.81 | -1.14% | |
| 153.08 | 154.32 | 147.70 | 148.51 | -1.43% | |
| 157.37 | 158.33 | 147.50 | 150.66 | -3.32% | |
| 163.12 | 164.58 | 153.95 | 155.84 | -9.29% | |
| 168.80 | 178.02 | 167.95 | 171.80 | +3.88% | |
| 172.81 | 172.81 | 160.84 | 165.38 | -4.30% | |
| 170.52 | 176.00 | 170.52 | 172.81 | -0.80% | |
| 172.73 | 177.56 | 171.98 | 174.20 | +5.95% | |
| 163.44 | 164.93 | 157.53 | 164.41 | +3.99% | |
| 169.94 | 170.18 | 147.75 | 158.10 | +1.77% | |
| 157.78 | 158.86 | 151.49 | 155.35 | +3.80% | |
| 147.85 | 153.61 | 145.16 | 149.67 | +1.40% | |
| 148.40 | 154.85 | 147.47 | 147.60 | -2.65% | |
| 143.87 | 152.00 | 141.79 | 151.62 | +8.46% | |
| 127.59 | 140.55 | 126.99 | 139.79 | +5.53% | |
| 138.35 | 143.70 | 130.51 | 132.46 | -3.48% | |
| 135.91 | 139.99 | 134.85 | 137.23 | +8.08% | |
| 139.09 | 140.00 | 126.34 | 126.97 | -9.35% | |
| 145.40 | 145.70 | 135.49 | 140.06 | -7.53% | |
| 152.53 | 152.96 | 143.42 | 151.46 | +2.48% | |
| 156.89 | 156.89 | 146.05 | 147.79 | -4.77% | |
| 154.02 | 158.50 | 151.89 | 155.19 | -1.02% | |
| 155.53 | 161.14 | 155.20 | 156.79 | +0.41% | |
| 156.36 | 158.71 | 153.22 | 156.15 | +6.16% | |
| 149.97 | 151.39 | 145.62 | 147.09 | +0.64% | |
| 140.41 | 150.26 | 137.50 | 146.15 | -1.20% | |
| 143.35 | 149.96 | 141.58 | 147.92 | +0.41% | |
| 154.29 | 156.00 | 142.63 | 147.31 | -1.73% | |
| 146.35 | 150.13 | 143.33 | 149.90 | +9.59% | |
| 137.50 | 138.93 | 135.00 | 136.78 | -4.88% | |
| 141.20 | 146.19 | 140.46 | 143.79 | -1.08% | |
| 147.40 | 150.49 | 144.29 | 145.36 | +3.79% | |
| 132.86 | 140.66 | 132.27 | 140.05 | +5.10% | |
| 131.53 | 136.00 | 127.73 | 133.26 | -6.05% | |
| 147.56 | 148.22 | 140.16 | 141.84 | -0.46% | |
| 155.48 | 155.99 | 137.28 | 142.50 | -8.35% | |
| 157.63 | 158.01 | 148.44 | 155.48 | -4.68% | |
| 158.84 | 164.63 | 154.03 | 163.12 | +3.69% | |
| 156.00 | 161.71 | 151.55 | 157.32 | +2.34% | |
| 158.69 | 159.96 | 153.18 | 153.72 | -8.53% | |
| 179.53 | 179.53 | 165.02 | 168.06 | +0.70% | |
| 167.89 | 169.94 | 162.00 | 166.90 | -1.47% | |
| 177.36 | 181.46 | 167.44 | 169.39 | -13.45% | |
| 200.54 | 204.49 | 194.25 | 195.72 | +0.29% | |
| 189.36 | 195.88 | 188.00 | 195.16 | +9.55% | |
| 186.58 | 188.52 | 177.70 | 178.14 | -2.25% | |
| 196.94 | 197.16 | 181.47 | 182.24 | -7.84% | |
| 203.08 | 203.96 | 196.50 | 197.75 | +2.32% | |
| 184.80 | 196.99 | 182.30 | 193.27 | +4.95% | |
| 171.99 | 184.33 | 169.79 | 184.15 | +10.47% | |
| 164.61 | 176.83 | 163.96 | 166.69 | -0.87% | |
| 173.38 | 178.20 | 158.30 | 168.15 | -0.31% | |
| 172.40 | 175.70 | 167.37 | 168.67 | +2.72% | |
| 176.20 | 176.98 | 163.04 | 164.21 | -9.36% | |
| 176.04 | 184.80 | 173.43 | 181.16 | -1.25% | |
| 185.11 | 186.18 | 178.40 | 183.45 | -2.17% | |
| 180.00 | 190.45 | 175.00 | 187.52 | +14.98% | |
| 168.00 | 169.77 | 162.55 | 163.09 | -4.99% | |
| 176.03 | 176.68 | 169.19 | 171.66 | -1.79% | |
| 172.01 | 175.15 | 168.64 | 174.78 | +3.04% | |
| 178.73 | 178.91 | 163.99 | 169.62 | -2.92% | |
| 171.48 | 175.07 | 169.65 | 174.73 | +4.40% | |
| 162.00 | 167.49 | 160.15 | 167.37 | +4.22% | |
| 157.23 | 161.20 | 154.80 | 160.59 | +0.77% | |
| 155.99 | 160.00 | 153.06 | 159.37 | +5.33% | |
| 150.47 | 156.63 | 147.57 | 151.31 | -2.84% | |
| 168.90 | 169.99 | 151.91 | 155.74 | -7.49% | |
| 167.62 | 172.12 | 165.95 | 168.35 | -1.76% | |
| 170.99 | 174.24 | 165.02 | 171.36 | +1.47% | |
| 177.32 | 178.05 | 163.31 | 168.88 | -3.29% | |
| 192.36 | 192.92 | 168.07 | 174.63 | -15.82% | |
| 206.03 | 215.99 | 205.30 | 207.46 | +0.93% | |
| 194.28 | 207.00 | 194.28 | 205.54 | +6.45% | |
| 199.90 | 201.21 | 188.94 | 193.08 | -4.67% | |
| 203.74 | 205.22 | 198.31 | 202.54 | +2.71% | |
| 188.28 | 199.57 | 188.28 | 197.20 | +7.93% | |
| 185.50 | 186.62 | 178.90 | 182.71 | -2.10% | |
| 188.52 | 196.50 | 185.01 | 186.62 | -2.76% | |
| 190.75 | 192.16 | 185.45 | 191.92 | +2.18% | |
| 185.16 | 189.23 | 182.91 | 187.83 | +4.05% | |
| 184.75 | 190.84 | 178.34 | 180.52 | -5.45% | |
| 201.15 | 201.15 | 188.66 | 190.92 | -5.95% | |
| 199.30 | 210.20 | 198.71 | 203.00 | +3.63% | |
| 187.55 | 203.67 | 187.55 | 195.89 | +5.39% | |
| 191.82 | 192.26 | 183.16 | 185.88 | -0.97% | |
| 185.29 | 193.30 | 185.20 | 187.71 | +1.67% | |
| 178.54 | 187.97 | 176.76 | 184.63 | +2.70% | |
| 180.57 | 185.41 | 175.58 | 179.78 | -0.47% | |
| 181.29 | 182.81 | 176.21 | 180.63 | +0.60% | |
| 179.40 | 180.46 | 172.01 | 179.55 | -0.66% | |
| 183.62 | 183.62 | 178.35 | 180.74 | +3.32% | |
| 173.28 | 175.84 | 171.71 | 174.93 | +0.23% | |
| 178.20 | 179.39 | 172.50 | 174.53 | -1.12% | |
| 172.05 | 177.66 | 171.66 | 176.51 | +3.77% | |
| 172.55 | 177.31 | 164.59 | 170.09 | +6.83% | |
| 159.54 | 161.47 | 154.23 | 159.22 | +0.06% | |
| 157.97 | 161.00 | 157.97 | 159.12 | +0.88% | |
| 150.22 | 160.06 | 149.02 | 157.73 | -0.61% | |
| 154.74 | 159.42 | 152.99 | 158.70 | +4.68% | |
| 148.55 | 151.91 | 140.67 | 151.61 | +4.95% | |
| 157.36 | 157.36 | 142.27 | 144.46 | -5.78% | |
| 155.74 | 158.32 | 150.28 | 153.33 | -4.08% | |
| 171.28 | 171.41 | 158.91 | 159.86 | -8.69% | |
| 179.42 | 180.56 | 172.76 | 175.08 | -2.35% | |
| 168.08 | 180.34 | 167.40 | 179.30 | +4.07% | |
| 169.15 | 180.83 | 167.39 | 172.29 | +3.82% | |
| 174.65 | 176.00 | 162.47 | 165.95 | -3.66% | |
| 160.49 | 173.28 | 157.20 | 172.25 | +3.33% | |
| 162.29 | 168.52 | 160.40 | 166.70 | +3.93% | |
| 153.18 | 161.12 | 151.08 | 160.39 | +5.30% | |
| 152.56 | 154.66 | 150.50 | 152.31 | +2.24% | |
| 156.75 | 158.05 | 148.36 | 148.98 | -2.34% | |
| 159.81 | 159.81 | 150.78 | 152.55 | -5.45% | |
| 156.96 | 163.97 | 156.28 | 161.35 | +3.24% | |
| 156.92 | 160.58 | 155.77 | 156.28 | +0.67% | |
| 145.58 | 157.01 | 142.35 | 155.24 | +5.38% | |
| 160.46 | 160.50 | 145.15 | 147.31 | -10.74% | |
| 165.16 | 170.16 | 158.30 | 165.03 | -0.62% | |
| 166.41 | 167.57 | 161.66 | 166.06 | +2.12% | |
| 163.20 | 165.56 | 155.77 | 162.61 | -5.17% | |
| 166.14 | 172.40 | 166.14 | 171.47 | +2.44% | |
| 165.13 | 169.36 | 164.10 | 167.39 | -0.61% | |
| 171.53 | 174.61 | 162.11 | 168.41 | -0.37% | |
| 166.00 | 173.84 | 165.80 | 169.03 | +3.21% | |
| 155.75 | 164.60 | 155.75 | 163.78 | +6.97% | |
| 148.45 | 153.29 | 145.60 | 153.11 | +3.38% | |
| 153.00 | 153.21 | 145.28 | 148.10 | -3.32% | |
| 157.90 | 159.13 | 149.27 | 153.19 | -2.76% | |
| 160.37 | 170.46 | 153.91 | 157.54 | +0.34% | |
| 156.71 | 158.77 | 154.17 | 157.00 | -3.09% | |
| 156.76 | 163.19 | 155.63 | 162.00 | +4.26% | |
| 160.67 | 161.08 | 154.26 | 155.38 | -1.91% | |
| 159.71 | 164.21 | 157.17 | 158.41 | +2.86% | |
| 152.70 | 157.50 | 150.37 | 154.00 | +2.37% | |
| 148.68 | 151.23 | 145.55 | 150.44 | +0.95% | |
| 142.01 | 150.51 | 141.21 | 149.02 | +5.61% | |
| 134.50 | 142.00 | 134.09 | 141.11 | +6.30% | |
| 140.98 | 142.59 | 128.92 | 132.75 | -6.12% | |
| 147.32 | 151.42 | 135.98 | 141.40 | -0.38% | |
| 144.61 | 149.97 | 140.66 | 141.94 | -3.13% | |
| 150.54 | 155.17 | 144.44 | 146.53 | -5.85% | |
| 150.51 | 155.79 | 145.92 | 155.63 | +3.64% | |
| 152.13 | 153.43 | 146.68 | 150.17 | +1.62% | |
| 145.57 | 149.20 | 142.77 | 147.78 | +3.60% | |
| 144.39 | 146.74 | 142.48 | 142.64 | -0.69% | |
| 142.11 | 144.00 | 138.40 | 143.63 | +0.60% | |
| 150.53 | 151.24 | 142.44 | 142.78 | -2.43% | |
| 144.67 | 148.22 | 140.82 | 146.33 | +1.24% | |
| 143.18 | 149.54 | 142.87 | 144.54 | -0.95% | |
| 146.55 | 150.99 | 145.61 | 145.93 | +1.07% | |
| 143.44 | 149.79 | 141.29 | 144.38 | +8.62% | |
| 135.28 | 135.93 | 132.14 | 132.92 | -2.70% | |
| 148.69 | 150.00 | 135.53 | 136.61 | -0.86% | |
| 130.50 | 141.38 | 130.50 | 137.80 | +4.66% | |
| 132.83 | 134.93 | 130.41 | 131.67 | +1.45% | |
| 131.75 | 131.89 | 125.29 | 129.79 | -1.96% | |
| 132.90 | 134.59 | 130.49 | 132.38 | -0.70% | |
| 125.19 | 134.88 | 125.19 | 133.31 | +7.61% | |
| 119.53 | 124.87 | 116.60 | 123.88 | +7.26% | |
| 110.55 | 116.81 | 110.55 | 115.50 | +8.60% | |
| 108.42 | 108.65 | 106.13 | 106.35 | -2.07% | |
| 109.03 | 110.04 | 108.16 | 108.60 | +0.65% | |
| 107.54 | 109.56 | 106.21 | 107.90 | -1.05% | |
| 109.71 | 110.33 | 108.60 | 109.05 | -0.08% | |
| 109.10 | 109.91 | 108.45 | 109.14 | +0.32% | |
| 105.88 | 108.97 | 105.51 | 108.79 | +2.65% | |
| 106.45 | 106.84 | 104.80 | 105.98 | +1.86% | |
| 103.62 | 106.76 | 103.45 | 104.04 | +2.29% | |
| 106.66 | 107.47 | 101.39 | 101.71 | -1.36% | |
| 110.73 | 111.10 | 102.09 | 103.11 | -7.37% | |
| 109.91 | 112.70 | 109.34 | 111.31 | +1.79% | |
| 112.19 | 113.16 | 109.04 | 109.35 | -2.32% | |
| 116.37 | 118.03 | 110.08 | 111.95 | -5.30% | |
| 118.15 | 119.35 | 117.00 | 118.21 | -2.40% | |
| 118.50 | 121.98 | 118.19 | 121.12 | +1.61% | |
| 116.73 | 119.81 | 116.57 | 119.20 | +0.36% | |
| 117.64 | 118.99 | 117.24 | 118.77 | +1.45% | |
| 119.84 | 120.19 | 116.30 | 117.07 | -1.13% | |
| 114.26 | 118.94 | 113.38 | 118.41 | +1.27% | |
| 112.06 | 117.20 | 109.48 | 116.93 | +5.44% | |
| 108.15 | 113.56 | 108.15 | 110.90 | +5.22% | |
| 103.81 | 106.89 | 103.14 | 105.40 | +0.09% | |
| 104.26 | 105.49 | 103.47 | 105.30 | +1.00% | |
| 104.41 | 107.12 | 103.39 | 104.26 | +0.88% | |
| 99.20 | 103.67 | 98.98 | 103.35 | +2.17% | |
| 95.66 | 101.93 | 95.66 | 101.15 | +7.15% | |
| 93.50 | 95.43 | 91.91 | 94.40 | -0.17% | |
| 103.35 | 104.34 | 94.50 | 94.56 | -5.48% | |
| 94.89 | 101.11 | 94.89 | 100.04 | +5.57% | |
| 94.76 | 96.55 | 92.00 | 94.76 | -1.17% | |
| 95.85 | 97.80 | 94.91 | 95.88 | -0.32% | |
| 97.74 | 100.71 | 95.61 | 96.19 | -3.39% | |
| 101.83 | 102.70 | 97.77 | 99.57 | -3.39% | |
| 105.35 | 105.70 | 101.08 | 103.06 | -1.00% | |
| 110.50 | 110.86 | 102.71 | 104.10 | -6.38% | |
| 109.00 | 112.45 | 108.00 | 111.20 | -6.65% | |
| 117.50 | 119.25 | 112.47 | 119.12 | -0.94% | |
| 118.36 | 121.36 | 116.54 | 120.25 | -2.82% | |
| 117.56 | 125.53 | 117.56 | 123.74 | +5.35% | |
| 119.73 | 122.13 | 116.86 | 117.46 | -4.84% | |
| 124.17 | 125.53 | 121.63 | 123.44 | -0.31% | |
| 124.22 | 127.67 | 122.01 | 123.82 | -0.17% | |
| 126.00 | 127.86 | 123.37 | 124.03 | -3.28% | |
| 123.74 | 129.41 | 123.74 | 128.23 | +8.22% | |
| 119.48 | 119.48 | 116.16 | 118.49 | -1.71% | |
| 123.18 | 124.55 | 119.89 | 120.55 | +1.17% | |
| 119.99 | 122.08 | 117.99 | 119.15 | +0.91% | |
| 115.84 | 118.48 | 114.87 | 118.08 | +1.87% | |
| 119.06 | 120.23 | 113.12 | 115.91 | -3.71% | |
| 121.86 | 123.31 | 119.65 | 120.38 | -2.04% | |
| 122.77 | 123.50 | 121.13 | 122.89 | +1.79% | |
| 121.25 | 122.85 | 118.70 | 120.73 | -1.24% | |
| 126.25 | 126.35 | 121.48 | 122.24 | -2.39% | |
| 123.08 | 127.08 | 120.96 | 125.23 | +3.47% | |
| 115.52 | 125.10 | 115.52 | 121.03 | +1.73% | |
| 115.64 | 120.26 | 115.40 | 118.97 | +8.11% | |
| 115.51 | 116.35 | 109.46 | 110.05 | -3.55% | |
| 117.00 | 117.00 | 113.81 | 114.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CAMT chart for longer ranges.