Kamada Ltd. (KMDA)
NASDAQ: KMDA · Real-Time Price · USD
8.51
0.00 (0.00%)
Feb 12, 2026, 11:31 AM EST - Market open
Kamada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 8.36 | 8.62 | 8.31 | 8.51 | 8.51 | 1.79% | 69,675 |
| Feb 10, 2026 | 8.28 | 8.37 | 8.24 | 8.36 | 8.36 | 0.97% | 34,647 |
| Feb 9, 2026 | 8.28 | 8.29 | 8.14 | 8.28 | 8.28 | 0.85% | 60,506 |
| Feb 6, 2026 | 8.03 | 8.23 | 8.02 | 8.21 | 8.21 | 2.37% | 30,473 |
| Feb 5, 2026 | 8.11 | 8.13 | 7.98 | 8.02 | 8.02 | -0.99% | 44,772 |
| Feb 4, 2026 | 8.23 | 8.27 | 7.94 | 8.10 | 8.10 | -1.10% | 108,307 |
| Feb 3, 2026 | 8.28 | 8.31 | 8.05 | 8.19 | 8.19 | -0.61% | 57,959 |
| Feb 2, 2026 | 8.25 | 8.38 | 8.21 | 8.24 | 8.24 | -0.96% | 37,625 |
| Jan 30, 2026 | 8.44 | 8.53 | 8.20 | 8.32 | 8.32 | -0.60% | 57,338 |
| Jan 29, 2026 | 8.61 | 8.61 | 8.25 | 8.37 | 8.37 | -3.13% | 60,963 |
| Jan 28, 2026 | 8.88 | 8.88 | 8.57 | 8.64 | 8.64 | -2.59% | 76,722 |
| Jan 27, 2026 | 8.77 | 8.87 | 8.69 | 8.87 | 8.87 | 3.62% | 107,199 |
| Jan 26, 2026 | 8.42 | 8.62 | 8.40 | 8.56 | 8.56 | 8.08% | 180,605 |
| Jan 23, 2026 | 7.96 | 7.97 | 7.85 | 7.92 | 7.92 | -0.75% | 65,025 |
| Jan 22, 2026 | 7.94 | 8.08 | 7.93 | 7.98 | 7.98 | 2.44% | 29,382 |
| Jan 21, 2026 | 7.75 | 7.87 | 7.66 | 7.79 | 7.79 | -0.26% | 39,512 |
| Jan 20, 2026 | 7.82 | 7.96 | 7.72 | 7.81 | 7.81 | -4.41% | 119,229 |
| Jan 16, 2026 | 8.24 | 8.34 | 8.12 | 8.17 | 8.17 | -0.61% | 71,014 |
| Jan 15, 2026 | 8.00 | 8.40 | 7.96 | 8.22 | 8.22 | 3.27% | 111,510 |
| Jan 14, 2026 | 7.92 | 7.97 | 7.86 | 7.96 | 7.96 | 1.02% | 60,895 |
| Jan 13, 2026 | 8.01 | 8.01 | 7.86 | 7.88 | 7.88 | -2.23% | 57,850 |
| Jan 12, 2026 | 8.05 | 8.20 | 8.00 | 8.06 | 8.06 | 0.25% | 147,750 |
| Jan 9, 2026 | 7.98 | 8.08 | 7.96 | 8.04 | 8.04 | 1.13% | 105,152 |
| Jan 8, 2026 | 8.00 | 8.06 | 7.91 | 7.95 | 7.95 | 1.15% | 103,639 |
| Jan 7, 2026 | 8.03 | 8.05 | 7.56 | 7.86 | 7.86 | 5.79% | 148,219 |
| Jan 6, 2026 | 7.36 | 7.43 | 7.33 | 7.43 | 7.43 | 2.62% | 70,602 |
| Jan 5, 2026 | 7.30 | 7.30 | 7.17 | 7.24 | 7.24 | 2.99% | 64,147 |
| Jan 2, 2026 | 7.02 | 7.11 | 6.92 | 7.03 | 7.03 | -0.42% | 35,661 |
| Dec 31, 2025 | 7.14 | 7.16 | 7.04 | 7.06 | 7.06 | -0.70% | 26,484 |
| Dec 30, 2025 | 7.10 | 7.17 | 7.07 | 7.11 | 7.11 | 0.85% | 24,046 |
| Dec 29, 2025 | 6.99 | 7.07 | 6.98 | 7.05 | 7.05 | -0.28% | 27,481 |
| Dec 26, 2025 | 7.11 | 7.15 | 6.98 | 7.07 | 7.07 | -0.28% | 54,309 |
| Dec 24, 2025 | 7.09 | 7.13 | 7.03 | 7.09 | 7.09 | 0.28% | 15,894 |
| Dec 23, 2025 | 7.05 | 7.09 | 6.97 | 7.07 | 7.07 | - | 66,273 |
| Dec 22, 2025 | 7.18 | 7.25 | 7.06 | 7.07 | 7.07 | -2.88% | 55,033 |
| Dec 19, 2025 | 7.15 | 7.30 | 7.14 | 7.28 | 7.28 | 0.83% | 151,011 |
| Dec 18, 2025 | 7.23 | 7.45 | 7.22 | 7.22 | 7.22 | 2.85% | 115,437 |
| Dec 17, 2025 | 7.18 | 7.18 | 6.97 | 7.02 | 7.02 | -1.40% | 40,420 |
| Dec 16, 2025 | 7.18 | 7.22 | 7.06 | 7.12 | 7.12 | -1.79% | 34,265 |
| Dec 15, 2025 | 7.08 | 7.30 | 7.08 | 7.25 | 7.25 | 3.28% | 65,444 |
| Dec 12, 2025 | 6.99 | 7.09 | 6.94 | 7.02 | 7.02 | - | 79,750 |
| Dec 11, 2025 | 7.01 | 7.04 | 6.97 | 7.02 | 7.02 | -0.14% | 54,505 |
| Dec 10, 2025 | 6.90 | 7.07 | 6.86 | 7.03 | 7.03 | 3.23% | 117,774 |
| Dec 9, 2025 | 6.78 | 6.88 | 6.77 | 6.81 | 6.81 | 1.19% | 61,400 |
| Dec 8, 2025 | 6.75 | 6.85 | 6.63 | 6.73 | 6.73 | -4.94% | 741,343 |
| Dec 5, 2025 | 7.14 | 7.24 | 6.99 | 7.08 | 7.08 | -0.42% | 55,741 |
| Dec 4, 2025 | 7.12 | 7.21 | 7.07 | 7.11 | 7.11 | 0.28% | 41,455 |
| Dec 3, 2025 | 7.05 | 7.11 | 7.02 | 7.09 | 7.09 | 2.46% | 100,029 |
| Dec 2, 2025 | 6.98 | 6.99 | 6.89 | 6.92 | 6.92 | 2.82% | 89,402 |
| Dec 1, 2025 | 6.75 | 6.82 | 6.71 | 6.73 | 6.73 | 0.45% | 62,559 |