Kamada Ltd. (KMDA)
NASDAQ: KMDA · Real-Time Price · USD
6.70
+0.09 (1.36%)
At close: Apr 1, 2025, 4:00 PM
6.66
-0.04 (-0.55%)
After-hours: Apr 1, 2025, 4:07 PM EDT
Kamada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 6.74 | 6.78 | 6.66 | 6.66 | - | 0.76% | 34,238 |
| Mar 31, 2025 | 6.62 | 6.65 | 6.44 | 6.61 | 6.61 | -2.07% | 121,891 |
| Mar 28, 2025 | 6.84 | 6.84 | 6.68 | 6.75 | 6.75 | -1.17% | 49,625 |
| Mar 27, 2025 | 6.89 | 6.95 | 6.83 | 6.83 | 6.83 | -1.01% | 39,979 |
| Mar 26, 2025 | 7.10 | 7.10 | 6.82 | 6.90 | 6.90 | -2.54% | 95,321 |
| Mar 25, 2025 | 7.16 | 7.17 | 6.98 | 7.08 | 7.08 | -0.28% | 61,398 |
| Mar 24, 2025 | 6.83 | 7.15 | 6.81 | 7.10 | 7.10 | 5.65% | 243,399 |
| Mar 21, 2025 | 6.69 | 6.84 | 6.58 | 6.72 | 6.72 | 1.05% | 158,726 |
| Mar 20, 2025 | 6.63 | 6.69 | 6.41 | 6.65 | 6.65 | -0.45% | 175,594 |
| Mar 19, 2025 | 6.69 | 6.72 | 6.57 | 6.68 | 6.68 | 0.30% | 78,828 |
| Mar 18, 2025 | 6.73 | 6.75 | 6.61 | 6.66 | 6.66 | -2.06% | 144,874 |
| Mar 17, 2025 | 6.97 | 6.97 | 6.72 | 6.80 | 6.80 | -5.29% | 216,816 |
| Mar 14, 2025 | 7.18 | 7.27 | 7.09 | 7.18 | 6.98 | -0.69% | 72,454 |
| Mar 13, 2025 | 7.26 | 7.32 | 7.17 | 7.23 | 7.02 | -1.50% | 57,949 |
| Mar 12, 2025 | 7.14 | 7.37 | 7.14 | 7.34 | 7.13 | 3.09% | 189,242 |
| Mar 11, 2025 | 7.00 | 7.20 | 6.92 | 7.12 | 6.92 | 0.56% | 175,717 |
| Mar 10, 2025 | 7.21 | 7.24 | 7.03 | 7.08 | 6.88 | -4.45% | 188,695 |
| Mar 7, 2025 | 7.35 | 7.67 | 7.29 | 7.41 | 7.20 | 1.23% | 268,108 |
| Mar 6, 2025 | 7.11 | 7.44 | 7.10 | 7.32 | 7.11 | 3.10% | 172,262 |
| Mar 5, 2025 | 6.79 | 7.24 | 6.79 | 7.10 | 6.90 | 7.41% | 240,290 |
| Mar 4, 2025 | 6.62 | 6.67 | 6.50 | 6.61 | 6.42 | -2.65% | 139,296 |
| Mar 3, 2025 | 6.90 | 6.92 | 6.71 | 6.79 | 6.60 | -1.45% | 107,899 |
| Feb 28, 2025 | 6.87 | 6.92 | 6.62 | 6.89 | 6.69 | -0.29% | 106,128 |
| Feb 27, 2025 | 7.13 | 7.15 | 6.88 | 6.91 | 6.71 | -2.68% | 73,133 |
| Feb 26, 2025 | 7.01 | 7.17 | 6.98 | 7.10 | 6.90 | 1.43% | 57,991 |
| Feb 25, 2025 | 7.19 | 7.19 | 6.78 | 7.00 | 6.80 | -3.18% | 371,141 |
| Feb 24, 2025 | 7.44 | 7.46 | 7.07 | 7.23 | 7.02 | -3.08% | 284,188 |
| Feb 21, 2025 | 7.67 | 7.79 | 7.33 | 7.46 | 7.25 | -2.23% | 223,179 |
| Feb 20, 2025 | 7.81 | 7.85 | 7.56 | 7.63 | 7.41 | -2.55% | 147,703 |
| Feb 19, 2025 | 7.80 | 7.87 | 7.75 | 7.83 | 7.61 | 1.03% | 147,575 |
| Feb 18, 2025 | 7.84 | 8.02 | 7.69 | 7.75 | 7.53 | -0.45% | 322,425 |
| Feb 14, 2025 | 8.02 | 8.02 | 7.51 | 7.79 | 7.56 | -2.08% | 378,620 |
| Feb 13, 2025 | 8.02 | 8.10 | 7.85 | 7.95 | 7.72 | -1.73% | 357,737 |
| Feb 12, 2025 | 7.89 | 8.35 | 7.75 | 8.09 | 7.86 | 1.12% | 526,305 |
| Feb 11, 2025 | 8.22 | 8.28 | 7.87 | 8.00 | 7.77 | -3.96% | 746,794 |
| Feb 10, 2025 | 7.96 | 9.16 | 7.95 | 8.33 | 8.09 | 8.32% | 2,688,115 |
| Feb 7, 2025 | 6.88 | 7.77 | 6.80 | 7.69 | 7.47 | 11.29% | 925,570 |
| Feb 6, 2025 | 7.00 | 7.00 | 6.86 | 6.91 | 6.71 | -1.71% | 26,843 |
| Feb 5, 2025 | 6.97 | 7.08 | 6.97 | 7.03 | 6.83 | 1.88% | 44,902 |
| Feb 4, 2025 | 6.81 | 6.96 | 6.81 | 6.90 | 6.70 | 2.07% | 40,463 |
| Feb 3, 2025 | 6.71 | 6.84 | 6.62 | 6.76 | 6.57 | 0.45% | 61,420 |
| Jan 31, 2025 | 6.69 | 6.83 | 6.68 | 6.73 | 6.54 | 0.30% | 45,552 |
| Jan 30, 2025 | 6.81 | 6.83 | 6.68 | 6.71 | 6.52 | -0.45% | 37,690 |
| Jan 29, 2025 | 6.85 | 6.86 | 6.71 | 6.74 | 6.55 | -1.75% | 29,151 |
| Jan 28, 2025 | 6.91 | 6.92 | 6.78 | 6.86 | 6.66 | -0.58% | 39,390 |
| Jan 27, 2025 | 6.94 | 6.99 | 6.86 | 6.90 | 6.70 | -4.03% | 63,177 |
| Jan 24, 2025 | 7.06 | 7.27 | 7.02 | 7.19 | 6.99 | 0.84% | 67,221 |
| Jan 23, 2025 | 7.27 | 7.32 | 7.10 | 7.13 | 6.93 | -5.31% | 86,484 |
| Jan 22, 2025 | 7.50 | 7.56 | 7.39 | 7.53 | 7.32 | 6.36% | 152,644 |
| Jan 21, 2025 | 7.16 | 7.16 | 6.90 | 7.08 | 6.88 | -1.12% | 118,060 |