Kamada Ltd. (TLV:KMDA)
2,386.00
+6.00 (0.25%)
Aug 21, 2025, 5:24 PM IDT
Kamada Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 21, 2025 | 2,385.00 | 2,403.00 | 2,369.00 | 2,386.00 | 2,386.00 | - | 26,789 |
Aug 20, 2025 | 2,466.00 | 2,466.00 | 2,365.00 | 2,386.00 | 2,386.00 | -3.24% | 34,084 |
Aug 19, 2025 | 2,435.00 | 2,487.00 | 2,422.00 | 2,466.00 | 2,466.00 | -0.12% | 52,634 |
Aug 18, 2025 | 2,485.00 | 2,521.00 | 2,456.00 | 2,469.00 | 2,469.00 | -2.18% | 42,854 |
Aug 17, 2025 | 2,545.00 | 2,545.00 | 2,500.00 | 2,524.00 | 2,524.00 | 1.65% | 20,033 |
Aug 14, 2025 | 2,552.00 | 2,552.00 | 2,476.00 | 2,483.00 | 2,483.00 | -2.70% | 56,273 |
Aug 13, 2025 | 2,586.00 | 2,658.00 | 2,533.00 | 2,552.00 | 2,552.00 | 0.87% | 84,565 |
Aug 12, 2025 | 2,538.00 | 2,587.00 | 2,505.00 | 2,530.00 | 2,530.00 | 1.81% | 31,368 |
Aug 11, 2025 | 2,520.00 | 2,547.00 | 2,451.00 | 2,485.00 | 2,485.00 | -0.80% | 97,885 |
Aug 10, 2025 | 2,468.00 | 2,509.00 | 2,442.00 | 2,505.00 | 2,505.00 | 1.01% | 12,354 |
Aug 7, 2025 | 2,429.00 | 2,480.00 | 2,365.00 | 2,480.00 | 2,480.00 | 4.25% | 89,540 |
Aug 6, 2025 | 2,378.00 | 2,379.00 | 2,311.00 | 2,379.00 | 2,379.00 | 0.76% | 67,600 |
Aug 5, 2025 | 2,450.00 | 2,470.00 | 2,331.00 | 2,361.00 | 2,361.00 | -3.63% | 59,983 |
Aug 4, 2025 | 2,547.00 | 2,547.00 | 2,444.00 | 2,450.00 | 2,450.00 | -3.81% | 41,646 |
Jul 31, 2025 | 2,569.00 | 2,628.00 | 2,535.00 | 2,547.00 | 2,547.00 | -0.24% | 15,762 |
Jul 30, 2025 | 2,555.00 | 2,567.00 | 2,538.00 | 2,553.00 | 2,553.00 | -0.70% | 18,373 |
Jul 29, 2025 | 2,608.00 | 2,608.00 | 2,557.00 | 2,571.00 | 2,571.00 | -1.42% | 24,450 |
Jul 28, 2025 | 2,621.00 | 2,654.00 | 2,588.00 | 2,608.00 | 2,608.00 | -0.50% | 25,095 |
Jul 27, 2025 | 2,667.00 | 2,667.00 | 2,559.00 | 2,621.00 | 2,621.00 | -0.64% | 14,646 |
Jul 24, 2025 | 2,648.00 | 2,666.00 | 2,600.00 | 2,638.00 | 2,638.00 | 0.84% | 28,433 |
Jul 23, 2025 | 2,561.00 | 2,620.00 | 2,561.00 | 2,616.00 | 2,616.00 | 1.63% | 34,602 |
Jul 22, 2025 | 2,634.00 | 2,650.00 | 2,557.00 | 2,574.00 | 2,574.00 | -1.94% | 51,987 |
Jul 21, 2025 | 2,583.00 | 2,627.00 | 2,553.00 | 2,625.00 | 2,625.00 | 1.39% | 62,125 |
Jul 20, 2025 | 2,534.00 | 2,600.00 | 2,533.00 | 2,589.00 | 2,589.00 | 1.41% | 9,964 |
Jul 17, 2025 | 2,600.00 | 2,601.00 | 2,546.00 | 2,553.00 | 2,553.00 | 0.20% | 23,486 |
Jul 16, 2025 | 2,630.00 | 2,630.00 | 2,534.00 | 2,548.00 | 2,548.00 | -1.85% | 23,121 |
Jul 15, 2025 | 2,639.00 | 2,656.00 | 2,571.00 | 2,596.00 | 2,596.00 | -0.84% | 30,632 |
Jul 14, 2025 | 2,628.00 | 2,630.00 | 2,568.00 | 2,618.00 | 2,618.00 | 0.65% | 19,049 |
Jul 13, 2025 | 2,655.00 | 2,655.00 | 2,573.00 | 2,601.00 | 2,601.00 | 0.04% | 17,514 |
Jul 10, 2025 | 2,582.00 | 2,615.00 | 2,555.00 | 2,600.00 | 2,600.00 | 1.05% | 28,885 |
Jul 9, 2025 | 2,627.00 | 2,629.00 | 2,552.00 | 2,573.00 | 2,573.00 | 0.04% | 41,826 |
Jul 8, 2025 | 2,670.00 | 2,670.00 | 2,552.00 | 2,572.00 | 2,572.00 | -1.91% | 49,982 |
Jul 7, 2025 | 2,604.00 | 2,677.00 | 2,581.00 | 2,622.00 | 2,622.00 | 0.69% | 31,949 |
Jul 6, 2025 | 2,634.00 | 2,634.00 | 2,590.00 | 2,604.00 | 2,604.00 | 0.23% | 12,163 |
Jul 3, 2025 | 2,594.00 | 2,625.00 | 2,591.00 | 2,598.00 | 2,598.00 | 0.15% | 37,440 |
Jul 2, 2025 | 2,679.00 | 2,679.00 | 2,569.00 | 2,594.00 | 2,594.00 | -1.07% | 64,515 |
Jul 1, 2025 | 2,659.00 | 2,679.00 | 2,618.00 | 2,622.00 | 2,622.00 | -0.08% | 56,173 |
Jun 30, 2025 | 2,673.00 | 2,685.00 | 2,618.00 | 2,624.00 | 2,624.00 | -1.83% | 35,341 |
Jun 29, 2025 | 2,671.00 | 2,688.00 | 2,645.00 | 2,673.00 | 2,673.00 | 0.07% | 21,164 |
Jun 26, 2025 | 2,683.00 | 2,688.00 | 2,635.00 | 2,671.00 | 2,671.00 | 0.53% | 27,035 |
Jun 25, 2025 | 2,689.00 | 2,708.00 | 2,654.00 | 2,657.00 | 2,657.00 | 3.26% | 85,284 |
Jun 24, 2025 | 2,580.00 | 2,592.00 | 2,508.00 | 2,573.00 | 2,573.00 | 2.84% | 66,651 |
Jun 23, 2025 | 2,540.00 | 2,548.00 | 2,500.00 | 2,502.00 | 2,502.00 | -1.22% | 29,075 |
Jun 22, 2025 | 2,500.00 | 2,580.00 | 2,500.00 | 2,533.00 | 2,533.00 | -0.47% | 23,100 |
Jun 19, 2025 | 2,521.00 | 2,556.00 | 2,513.00 | 2,545.00 | 2,545.00 | 1.52% | 16,910 |
Jun 18, 2025 | 2,531.00 | 2,573.00 | 2,497.00 | 2,507.00 | 2,507.00 | -0.95% | 36,106 |
Jun 17, 2025 | 2,470.00 | 2,547.00 | 2,470.00 | 2,531.00 | 2,531.00 | 2.47% | 63,667 |
Jun 16, 2025 | 2,433.00 | 2,486.00 | 2,433.00 | 2,470.00 | 2,470.00 | 1.52% | 64,113 |
Jun 15, 2025 | 2,469.00 | 2,469.00 | 2,385.00 | 2,433.00 | 2,433.00 | -0.53% | 22,550 |
Jun 12, 2025 | 2,445.00 | 2,450.00 | 2,400.00 | 2,446.00 | 2,446.00 | 0.04% | 55,836 |