Kamada Ltd. (KMDA)
NASDAQ: KMDA · Real-Time Price · USD
7.14
+0.08 (1.13%)
At close: Sep 5, 2025, 4:00 PM
7.14
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:10 PM EDT
Kamada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.08 | 7.43 | 7.03 | 7.20 | - | 1.98% | 107,767 |
| Sep 4, 2025 | 7.00 | 7.09 | 6.92 | 7.06 | 7.06 | 1.29% | 32,789 |
| Sep 3, 2025 | 7.03 | 7.11 | 6.92 | 6.97 | 6.97 | -0.71% | 34,115 |
| Sep 2, 2025 | 7.01 | 7.09 | 6.92 | 7.02 | 7.02 | 1.45% | 72,850 |
| Aug 29, 2025 | 7.01 | 7.04 | 6.90 | 6.92 | 6.92 | -1.42% | 24,568 |
| Aug 28, 2025 | 7.02 | 7.14 | 6.97 | 7.02 | 7.02 | -1.54% | 43,220 |
| Aug 27, 2025 | 6.99 | 7.14 | 6.98 | 7.13 | 7.13 | 1.13% | 32,118 |
| Aug 26, 2025 | 7.03 | 7.07 | 6.97 | 7.05 | 7.05 | - | 43,571 |
| Aug 25, 2025 | 7.13 | 7.19 | 7.04 | 7.05 | 7.05 | -1.81% | 29,098 |
| Aug 22, 2025 | 7.11 | 7.28 | 7.11 | 7.18 | 7.18 | 1.92% | 21,642 |
| Aug 21, 2025 | 6.94 | 7.10 | 6.92 | 7.05 | 7.05 | 1.08% | 28,312 |
| Aug 20, 2025 | 7.19 | 7.19 | 6.92 | 6.97 | 6.97 | -3.73% | 95,111 |
| Aug 19, 2025 | 7.29 | 7.34 | 7.15 | 7.24 | 7.24 | 0.98% | 35,195 |
| Aug 18, 2025 | 7.31 | 7.34 | 7.17 | 7.17 | 7.17 | -2.45% | 90,953 |
| Aug 15, 2025 | 7.32 | 7.36 | 7.23 | 7.35 | 7.35 | 0.68% | 25,657 |
| Aug 14, 2025 | 7.35 | 7.44 | 7.15 | 7.30 | 7.30 | -1.08% | 44,893 |
| Aug 13, 2025 | 7.75 | 7.85 | 7.36 | 7.38 | 7.38 | -1.34% | 121,116 |
| Aug 12, 2025 | 7.38 | 7.50 | 7.37 | 7.48 | 7.48 | 1.91% | 47,806 |
| Aug 11, 2025 | 7.26 | 7.42 | 7.25 | 7.34 | 7.34 | 3.09% | 50,686 |
| Aug 8, 2025 | 7.08 | 7.13 | 7.00 | 7.12 | 7.12 | 0.99% | 33,212 |
| Aug 7, 2025 | 7.06 | 7.29 | 7.04 | 7.05 | 7.05 | 0.57% | 39,175 |
| Aug 6, 2025 | 6.85 | 7.04 | 6.81 | 7.01 | 7.01 | 2.34% | 39,127 |
| Aug 5, 2025 | 6.88 | 6.92 | 6.76 | 6.85 | 6.85 | -4.73% | 107,617 |
| Aug 4, 2025 | 7.24 | 7.27 | 7.13 | 7.19 | 7.19 | -0.42% | 42,817 |
| Aug 1, 2025 | 7.29 | 7.39 | 7.00 | 7.22 | 7.22 | -2.30% | 41,907 |
| Jul 31, 2025 | 7.53 | 7.54 | 7.37 | 7.39 | 7.39 | -1.73% | 34,734 |
| Jul 30, 2025 | 7.56 | 7.67 | 7.46 | 7.52 | 7.52 | 0.13% | 37,764 |
| Jul 29, 2025 | 7.64 | 7.67 | 7.47 | 7.51 | 7.51 | -2.21% | 46,299 |
| Jul 28, 2025 | 7.76 | 7.81 | 7.61 | 7.68 | 7.68 | -0.52% | 32,464 |
| Jul 25, 2025 | 7.79 | 7.79 | 7.68 | 7.72 | 7.72 | -0.77% | 18,109 |
| Jul 24, 2025 | 7.87 | 7.90 | 7.78 | 7.78 | 7.78 | -1.64% | 19,082 |
| Jul 23, 2025 | 7.75 | 7.91 | 7.74 | 7.91 | 7.91 | 3.53% | 69,051 |
| Jul 22, 2025 | 7.77 | 7.78 | 7.64 | 7.64 | 7.64 | -2.05% | 22,097 |
| Jul 21, 2025 | 7.72 | 7.82 | 7.66 | 7.80 | 7.80 | 4.70% | 117,801 |
| Jul 18, 2025 | 7.46 | 7.50 | 7.37 | 7.45 | 7.45 | 0.27% | 53,389 |
| Jul 17, 2025 | 7.58 | 7.62 | 7.40 | 7.43 | 7.43 | -1.72% | 59,438 |
| Jul 16, 2025 | 7.59 | 7.61 | 7.50 | 7.56 | 7.56 | - | 44,104 |
| Jul 15, 2025 | 7.85 | 7.86 | 7.53 | 7.56 | 7.56 | -2.83% | 52,710 |
| Jul 14, 2025 | 7.75 | 7.83 | 7.72 | 7.78 | 7.78 | 0.39% | 55,549 |
| Jul 11, 2025 | 8.01 | 8.01 | 7.72 | 7.75 | 7.75 | -3.37% | 59,693 |
| Jul 10, 2025 | 7.87 | 8.07 | 7.81 | 8.02 | 8.02 | 2.17% | 99,793 |
| Jul 9, 2025 | 7.72 | 7.89 | 7.72 | 7.85 | 7.85 | 1.95% | 49,180 |
| Jul 8, 2025 | 7.71 | 7.76 | 7.62 | 7.70 | 7.70 | -0.13% | 38,663 |
| Jul 7, 2025 | 7.88 | 7.92 | 7.71 | 7.71 | 7.71 | -2.16% | 63,953 |
| Jul 3, 2025 | 7.80 | 7.88 | 7.77 | 7.88 | 7.88 | 1.81% | 23,331 |
| Jul 2, 2025 | 7.71 | 7.83 | 7.61 | 7.74 | 7.74 | -0.26% | 60,451 |
| Jul 1, 2025 | 7.85 | 7.86 | 7.67 | 7.76 | 7.76 | 0.13% | 50,251 |
| Jun 30, 2025 | 7.79 | 7.82 | 7.70 | 7.75 | 7.75 | 0.52% | 45,473 |
| Jun 27, 2025 | 7.92 | 7.93 | 7.68 | 7.71 | 7.71 | -2.41% | 106,214 |
| Jun 26, 2025 | 7.86 | 7.92 | 7.81 | 7.90 | 7.90 | 0.51% | 35,311 |