Camtek

CAMT
🏛️ usa →
103.88
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 45.87 46.20 45.48 46.04 0.1M
2021-12-30 46.28 46.65 45.51 45.69 0.1M
2021-12-29 44.97 46.35 44.95 45.98 0.1M
2021-12-28 46.00 46.00 44.00 44.97 0.1M
2021-12-27 44.51 45.92 44.51 45.41 0.3M
2021-12-23 43.30 43.97 42.89 43.80 0.1M
2021-12-22 42.36 43.26 41.70 43.02 0.2M
2021-12-21 41.97 42.78 41.45 42.46 0.2M
2021-12-20 40.71 41.51 40.25 40.93 0.1M
2021-12-17 40.50 42.41 40.20 41.85 0.3M
2021-12-16 43.83 44.00 40.52 40.78 0.1M
2021-12-15 41.55 43.49 40.75 43.32 0.2M
2021-12-14 41.29 42.20 40.51 41.05 0.3M
2021-12-13 44.64 44.64 42.42 42.76 0.3M
2021-12-10 45.43 46.29 43.85 44.67 0.1M
2021-12-09 46.45 46.69 44.74 44.88 0.1M
2021-12-08 45.90 46.90 45.21 46.60 0.1M
2021-12-07 44.29 46.30 44.09 45.85 0.3M
2021-12-06 43.33 43.55 41.99 42.95 0.3M
2021-12-03 44.93 44.93 42.11 43.40 0.3M
2021-12-02 45.60 46.01 43.12 44.55 0.2M
2021-12-01 47.58 48.48 45.71 45.82 0.4M
2021-11-30 46.42 47.72 44.89 46.12 0.5M
2021-11-29 45.47 46.48 43.97 46.32 0.3M
2021-11-26 44.58 45.50 43.02 44.29 0.1M
2021-11-24 44.00 45.81 43.31 45.74 0.2M
2021-11-23 45.70 46.70 43.08 44.48 0.4M
2021-11-22 45.03 47.63 44.04 46.05 0.6M
2021-11-19 45.25 45.25 42.89 44.69 0.9M
2021-11-18 44.53 44.98 42.34 44.96 1.9M
2021-11-17 48.20 48.34 47.23 47.52 0.1M
2021-11-16 47.05 48.17 45.91 47.65 0.2M
2021-11-15 49.00 49.60 46.91 47.49 0.4M
2021-11-12 45.30 49.40 44.89 48.15 0.5M
2021-11-11 43.62 44.96 43.00 44.85 0.2M
2021-11-10 44.05 45.00 42.63 43.00 0.2M
2021-11-09 44.54 45.98 44.27 45.13 0.2M
2021-11-08 43.47 44.52 43.01 44.25 0.2M
2021-11-05 42.43 43.85 42.18 42.87 0.1M
2021-11-04 40.94 42.24 40.32 42.06 0.2M
2021-11-03 39.63 40.22 38.88 40.22 0.2M
2021-11-02 40.94 41.09 39.06 39.68 0.2M
2021-11-01 39.06 40.85 39.06 40.68 0.2M
2021-10-29 36.93 38.92 36.32 38.87 0.2M
2021-10-28 39.42 40.27 38.14 38.34 0.2M
2021-10-27 42.18 42.18 37.11 38.71 0.3M
2021-10-26 41.44 41.56 40.51 41.23 0.2M
2021-10-25 39.53 40.67 39.30 40.09 0.3M
2021-10-22 39.07 39.78 38.78 39.26 0.1M
2021-10-21 39.16 39.51 39.03 39.27 0.1M
2021-10-20 39.54 39.67 38.59 39.29 0.1M
2021-10-19 40.00 40.25 39.44 39.70 0.1M
2021-10-18 38.39 39.34 38.29 39.24 0.1M
2021-10-15 38.75 39.10 38.28 38.54 0.1M
2021-10-14 38.94 39.12 38.30 38.67 0.1M
2021-10-13 39.11 39.22 38.25 38.47 0.1M
2021-10-12 39.19 39.19 38.56 38.80 0.1M
2021-10-11 38.13 39.08 38.03 38.80 0.1M
2021-10-08 40.10 40.13 38.09 38.40 0.1M
2021-10-07 39.12 40.34 38.69 39.97 0.2M
2021-10-06 38.38 39.55 38.26 38.68 0.1M
2021-10-05 39.26 39.83 38.83 39.22 0.2M
2021-10-04 40.09 40.09 37.99 38.81 0.2M
2021-10-01 40.55 40.91 39.07 40.81 0.1M
2021-09-30 41.22 42.10 40.27 40.51 0.1M
2021-09-29 42.97 42.99 40.77 40.95 0.2M
2021-09-28 43.55 43.94 41.66 42.40 0.2M
2021-09-27 43.52 44.67 42.87 44.43 0.1M
2021-09-24 45.04 45.04 43.57 44.21 0.2M
2021-09-23 43.70 46.01 43.64 45.11 0.5M
2021-09-22 41.88 42.84 41.64 42.82 0.1M
2021-09-21 41.54 42.31 41.05 41.80 0.1M
2021-09-20 41.02 41.57 40.52 41.10 0.1M
2021-09-17 43.35 43.46 41.89 42.36 0.1M
2021-09-16 42.30 43.59 41.76 43.25 0.1M
2021-09-15 42.72 42.72 41.31 42.50 0.1M
2021-09-14 41.75 43.51 41.21 42.55 0.2M
2021-09-13 41.49 41.67 40.36 41.42 0.1M
2021-09-10 41.16 41.46 40.32 41.20 0.2M
2021-09-09 41.60 41.94 40.77 40.86 0.2M
2021-09-08 42.38 42.50 40.27 40.75 0.2M
2021-09-07 42.32 42.88 42.22 42.35 0.2M
2021-09-03 41.40 42.31 41.20 42.09 0.1M
2021-09-02 41.17 41.95 41.13 41.36 0.2M
2021-09-01 41.38 41.38 40.57 40.91 0.1M
2021-08-31 42.18 42.19 40.85 41.33 0.3M
2021-08-30 42.05 42.39 41.01 41.70 0.2M
2021-08-27 39.88 41.46 39.84 41.20 0.1M
2021-08-26 40.96 41.40 39.79 39.97 0.1M
2021-08-25 39.91 41.80 39.91 41.15 0.4M
2021-08-24 38.32 39.84 38.26 39.75 0.3M
2021-08-23 36.51 37.86 36.51 37.80 0.1M
2021-08-20 36.15 36.31 35.23 35.58 0.1M
2021-08-19 35.27 36.46 35.15 35.96 0.1M
2021-08-18 35.72 36.29 35.53 35.65 0.1M
2021-08-17 35.59 35.59 34.68 35.46 0.2M
2021-08-16 37.22 37.22 35.55 35.80 0.2M
2021-08-13 38.02 38.42 37.20 37.57 0.1M
2021-08-12 37.34 38.14 37.28 38.06 0.1M
2021-08-11 38.49 38.66 36.82 37.46 0.2M
2021-08-10 38.90 39.28 37.75 37.97 0.1M
2021-08-09 37.34 38.72 36.91 38.60 0.2M
2021-08-06 37.20 38.36 37.00 37.64 0.1M
2021-08-05 39.67 40.46 36.81 37.25 0.4M
2021-08-04 36.86 39.78 36.86 39.67 0.3M
2021-08-03 37.17 37.75 36.19 37.50 0.2M
2021-08-02 37.99 38.42 37.06 37.17 0.1M
2021-07-30 37.10 37.91 36.77 37.40 0.1M
2021-07-29 35.55 37.46 35.28 37.38 0.2M
2021-07-28 34.15 35.48 34.11 35.25 0.1M
2021-07-27 35.12 35.12 33.02 33.78 0.2M
2021-07-26 34.80 35.92 34.80 35.26 0.1M
2021-07-23 34.75 34.96 34.24 34.87 0.1M
2021-07-22 35.53 35.80 34.59 34.74 0.1M
2021-07-21 34.82 35.73 34.82 35.58 0.1M
2021-07-20 33.69 35.10 33.15 34.80 0.1M
2021-07-19 32.83 34.19 32.30 33.63 0.3M
2021-07-16 34.85 35.56 32.88 33.38 0.2M
2021-07-15 35.23 35.66 34.39 34.74 0.3M
2021-07-14 35.64 36.27 34.23 34.47 0.2M
2021-07-13 35.60 35.73 35.11 35.42 0.1M
2021-07-12 35.10 36.01 35.10 35.57 0.2M
2021-07-09 34.64 35.29 34.34 35.17 0.1M
2021-07-08 34.27 34.74 33.25 34.40 0.2M
2021-07-07 36.21 36.58 35.20 35.47 0.2M
2021-07-06 35.95 36.16 35.36 35.96 0.2M
2021-07-02 36.85 36.98 35.60 36.07 0.1M
2021-07-01 37.65 37.72 35.82 36.69 0.2M
2021-06-30 38.20 38.41 37.24 37.71 0.2M
2021-06-29 38.27 38.30 37.33 37.64 0.2M
2021-06-28 37.44 38.47 37.34 38.30 0.1M
2021-06-25 37.63 38.20 37.00 37.06 0.2M
2021-06-24 36.41 37.45 36.23 37.39 0.2M
2021-06-23 36.06 36.50 35.80 35.96 0.1M
2021-06-22 34.98 36.07 34.75 35.97 0.2M
2021-06-21 36.10 36.22 34.50 34.95 0.3M
2021-06-18 36.24 36.80 35.75 36.19 0.7M
2021-06-17 36.89 37.22 36.31 36.85 0.3M
2021-06-16 37.13 37.34 36.39 36.96 0.3M
2021-06-15 38.31 38.35 36.89 37.18 0.3M
2021-06-14 39.00 39.24 38.17 38.64 0.3M
2021-06-11 38.39 39.05 38.01 38.81 0.1M
2021-06-10 39.00 39.02 37.50 38.16 0.2M
2021-06-09 39.50 40.47 39.14 39.18 0.3M
2021-06-08 38.38 39.51 38.13 38.93 0.4M
2021-06-07 37.29 37.36 36.41 37.00 0.3M
2021-06-04 36.86 38.08 36.63 37.42 0.3M
2021-06-03 36.71 37.46 36.25 36.63 0.4M
2021-06-02 36.35 38.14 36.32 37.77 0.5M
2021-06-01 36.38 36.80 36.19 36.63 0.3M
2021-05-28 35.40 36.81 34.71 36.47 0.3M
2021-05-27 35.63 36.00 35.00 35.50 0.2M
2021-05-26 35.35 35.79 34.85 35.40 0.3M
2021-05-25 35.00 36.10 34.83 34.99 0.5M
2021-05-24 32.42 35.65 32.27 35.35 1.0M
2021-05-21 31.20 32.40 30.46 32.40 0.6M
2021-05-20 29.02 30.81 28.96 30.75 0.3M
2021-05-19 26.74 28.77 26.74 28.65 0.2M
2021-05-18 27.53 28.17 27.18 27.59 0.2M
2021-05-17 27.15 27.80 26.50 27.22 0.3M
2021-05-14 27.07 27.75 26.54 27.36 0.2M
2021-05-13 27.66 28.06 26.03 26.44 0.4M
2021-05-12 28.36 28.52 26.90 27.08 0.2M
2021-05-11 28.20 29.30 26.85 28.90 0.3M
2021-05-10 31.61 31.89 29.32 29.63 0.4M
2021-05-07 30.25 31.61 29.83 31.02 0.3M
2021-05-06 31.31 31.61 29.32 30.00 0.6M
2021-05-05 32.51 33.02 31.13 31.50 0.5M
2021-05-04 33.34 33.39 31.36 31.78 0.4M
2021-05-03 34.44 34.75 32.89 33.66 0.2M
2021-04-30 34.16 34.73 33.56 34.06 0.1M
2021-04-29 35.76 36.14 33.49 34.69 0.3M
2021-04-28 34.77 35.65 33.30 34.86 0.4M
2021-04-27 34.06 34.38 33.38 34.11 0.5M
2021-04-26 33.08 34.22 32.84 33.78 0.2M
2021-04-23 31.80 33.58 31.67 33.08 0.1M
2021-04-22 32.08 32.25 31.19 31.77 0.1M
2021-04-21 30.51 32.00 30.29 32.00 0.2M
2021-04-20 30.48 31.18 29.84 30.68 0.2M
2021-04-19 33.00 33.05 30.04 30.41 0.4M
2021-04-16 32.20 33.27 31.32 32.92 0.1M
2021-04-15 33.89 33.89 32.01 32.12 0.3M
2021-04-14 33.69 34.52 33.14 33.37 0.2M
2021-04-13 34.56 35.24 32.87 33.65 0.3M
2021-04-12 32.12 34.73 31.43 34.03 0.9M
2021-04-09 32.98 33.15 32.23 32.73 0.1M
2021-04-08 34.17 34.25 32.92 33.25 0.1M
2021-04-07 33.22 34.66 32.79 33.51 0.1M
2021-04-06 33.20 33.90 32.80 33.26 0.2M
2021-04-05 33.27 34.37 32.87 33.18 0.3M
2021-04-01 31.29 33.17 31.10 32.94 0.5M
2021-03-31 28.83 30.44 28.64 29.90 0.2M
2021-03-30 28.75 28.75 27.88 28.28 0.1M
2021-03-29 29.31 29.50 27.70 28.45 0.1M
2021-03-26 28.22 30.12 27.37 29.49 0.2M
2021-03-25 27.72 28.16 27.15 28.13 0.1M
2021-03-24 28.70 29.40 28.15 28.17 0.2M
2021-03-23 29.33 29.33 27.74 28.10 0.1M
2021-03-22 29.23 29.95 29.07 29.40 0.1M
2021-03-19 28.70 29.07 28.00 28.80 0.3M
2021-03-18 30.32 30.34 28.61 28.80 0.3M
2021-03-17 30.79 31.68 30.41 30.99 0.2M
2021-03-16 31.68 32.33 31.18 31.58 0.2M
2021-03-15 31.83 32.11 30.90 31.53 0.3M
2021-03-12 28.09 32.50 27.50 31.80 1.4M
2021-03-11 27.75 29.07 27.65 28.75 0.3M
2021-03-10 28.50 29.08 27.61 27.85 0.2M
2021-03-09 26.74 28.29 26.74 28.03 0.3M
2021-03-08 25.80 26.50 25.10 25.39 0.3M
2021-03-05 26.73 26.95 24.01 26.23 0.3M
2021-03-04 28.59 28.60 25.38 26.13 0.4M
2021-03-03 28.72 29.18 27.77 28.89 0.5M
2021-03-02 29.75 29.78 28.06 28.67 1.5M
2021-03-01 28.40 29.99 28.35 29.69 0.4M
2021-02-26 26.86 28.12 26.27 27.60 0.3M
2021-02-25 27.89 28.31 26.10 26.24 0.2M
2021-02-24 27.54 28.94 27.27 28.79 0.3M
2021-02-23 27.47 27.84 25.99 27.28 0.3M
2021-02-22 29.39 29.98 28.29 28.63 0.1M
2021-02-19 29.48 30.39 29.30 29.86 0.1M
2021-02-18 28.78 29.28 28.30 29.11 0.2M
2021-02-17 29.06 29.58 28.38 29.10 0.2M
2021-02-16 29.64 30.17 29.05 29.33 0.3M
2021-02-12 28.27 29.80 28.04 29.00 0.2M
2021-02-11 27.30 29.00 27.30 28.43 0.2M
2021-02-10 28.64 28.64 26.98 27.28 0.3M
2021-02-09 29.80 29.90 26.70 27.16 0.3M
2021-02-08 27.50 28.52 26.53 28.52 0.5M
2021-02-05 26.66 27.29 26.51 27.14 0.2M
2021-02-04 25.99 26.61 25.60 26.60 0.1M
2021-02-03 26.07 26.12 25.55 25.79 0.2M
2021-02-02 25.22 26.37 25.02 25.87 0.2M
2021-02-01 23.94 24.95 23.89 24.80 0.2M
2021-01-29 23.47 24.01 23.42 23.62 0.2M
2021-01-28 23.13 23.98 23.13 23.69 0.2M
2021-01-27 23.44 23.65 22.44 22.84 0.2M
2021-01-26 24.26 24.37 22.93 23.56 0.2M
2021-01-25 24.50 24.57 23.32 23.76 0.4M
2021-01-22 23.60 24.19 23.35 23.71 0.1M
2021-01-21 24.89 24.89 23.48 23.78 0.3M
2021-01-20 25.18 25.72 24.34 24.91 0.2M
2021-01-19 24.86 24.95 24.32 24.88 0.1M
2021-01-15 24.54 24.75 24.17 24.40 0.1M
2021-01-14 24.15 24.93 24.06 24.74 0.1M
2021-01-13 23.94 24.06 23.61 23.95 0.3M
2021-01-12 23.25 23.49 22.91 23.40 0.1M
2021-01-11 23.12 23.37 22.54 23.25 0.2M
2021-01-08 23.67 23.85 22.64 22.80 0.1M
2021-01-07 21.66 23.35 21.66 23.27 0.3M
2021-01-06 21.64 22.11 20.53 21.50 0.4M
2021-01-05 21.84 22.52 21.72 21.79 0.2M
2021-01-04 22.50 22.61 21.08 21.81 0.2M