Kamada Ltd. (KMDA)
NASDAQ: KMDA · Real-Time Price · USD
5.82
-0.09 (-1.52%)
Nov 20, 2024, 4:00 PM EST - Market closed
Kamada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.90 | 5.93 | 5.66 | 5.82 | 5.82 | -1.52% | 32,795 |
| Nov 19, 2024 | 5.90 | 5.92 | 5.81 | 5.91 | 5.91 | -0.67% | 43,231 |
| Nov 18, 2024 | 5.81 | 6.12 | 5.81 | 5.95 | 5.95 | 2.41% | 93,992 |
| Nov 15, 2024 | 5.87 | 5.87 | 5.76 | 5.81 | 5.81 | -0.85% | 29,283 |
| Nov 14, 2024 | 6.03 | 6.04 | 5.84 | 5.86 | 5.86 | -2.82% | 49,835 |
| Nov 13, 2024 | 6.23 | 6.23 | 5.80 | 6.03 | 6.03 | -3.83% | 101,343 |
| Nov 12, 2024 | 6.07 | 6.32 | 6.07 | 6.27 | 6.27 | 2.79% | 95,946 |
| Nov 11, 2024 | 6.04 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 60,248 |
| Nov 8, 2024 | 5.99 | 6.04 | 5.92 | 6.00 | 6.00 | 0.33% | 23,511 |
| Nov 7, 2024 | 6.02 | 6.04 | 5.93 | 5.98 | 5.98 | -0.17% | 41,051 |
| Nov 6, 2024 | 6.04 | 6.04 | 5.84 | 5.99 | 5.99 | - | 68,800 |
| Nov 5, 2024 | 6.04 | 6.05 | 5.95 | 5.99 | 5.99 | - | 49,479 |
| Nov 4, 2024 | 6.01 | 6.06 | 5.95 | 5.99 | 5.99 | 1.18% | 54,361 |
| Nov 1, 2024 | 5.89 | 6.00 | 5.79 | 5.92 | 5.92 | 3.14% | 91,446 |
| Oct 31, 2024 | 5.85 | 5.85 | 5.74 | 5.74 | 5.74 | 2.50% | 98,777 |
| Oct 30, 2024 | 5.55 | 5.62 | 5.49 | 5.60 | 5.60 | 1.82% | 91,526 |
| Oct 29, 2024 | 5.54 | 5.55 | 5.45 | 5.50 | 5.50 | 0.55% | 38,708 |
| Oct 28, 2024 | 5.46 | 5.52 | 5.43 | 5.47 | 5.47 | 3.60% | 58,296 |
| Oct 25, 2024 | 5.35 | 5.39 | 5.28 | 5.28 | 5.28 | -0.66% | 8,249 |
| Oct 24, 2024 | 5.33 | 5.37 | 5.23 | 5.32 | 5.32 | -0.47% | 19,552 |
| Oct 23, 2024 | 5.39 | 5.39 | 5.32 | 5.34 | 5.34 | -0.19% | 19,966 |
| Oct 22, 2024 | 5.40 | 5.43 | 5.31 | 5.35 | 5.35 | -0.83% | 10,624 |
| Oct 21, 2024 | 5.45 | 5.50 | 5.37 | 5.40 | 5.40 | -0.83% | 36,736 |
| Oct 18, 2024 | 5.32 | 5.46 | 5.32 | 5.44 | 5.44 | 2.64% | 18,640 |
| Oct 17, 2024 | 5.25 | 5.30 | 5.21 | 5.30 | 5.30 | 1.05% | 40,620 |
| Oct 16, 2024 | 5.23 | 5.31 | 5.18 | 5.25 | 5.25 | -0.47% | 22,971 |
| Oct 15, 2024 | 5.31 | 5.33 | 5.25 | 5.27 | 5.27 | - | 17,173 |
| Oct 14, 2024 | 5.28 | 5.32 | 5.25 | 5.27 | 5.27 | 0.38% | 30,738 |
| Oct 11, 2024 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 5,371 |
| Oct 10, 2024 | 5.24 | 5.26 | 5.18 | 5.20 | 5.20 | -0.38% | 16,998 |
| Oct 9, 2024 | 5.25 | 5.26 | 5.22 | 5.22 | 5.22 | -0.76% | 17,173 |
| Oct 8, 2024 | 5.25 | 5.29 | 5.25 | 5.26 | 5.26 | 0.38% | 12,598 |
| Oct 7, 2024 | 5.23 | 5.27 | 5.18 | 5.24 | 5.24 | 0.77% | 31,349 |
| Oct 4, 2024 | 5.24 | 5.24 | 5.17 | 5.20 | 5.20 | 0.58% | 13,392 |
| Oct 3, 2024 | 5.21 | 5.21 | 5.17 | 5.17 | 5.17 | -1.15% | 2,739 |
| Oct 2, 2024 | 5.24 | 5.24 | 5.17 | 5.23 | 5.23 | -0.19% | 13,361 |
| Oct 1, 2024 | 5.37 | 5.37 | 5.21 | 5.24 | 5.24 | -2.42% | 36,273 |
| Sep 30, 2024 | 5.41 | 5.41 | 5.32 | 5.37 | 5.37 | -0.74% | 24,762 |
| Sep 27, 2024 | 5.42 | 5.47 | 5.33 | 5.41 | 5.41 | 0.74% | 16,396 |
| Sep 26, 2024 | 5.39 | 5.42 | 5.33 | 5.37 | 5.37 | 1.32% | 19,764 |
| Sep 25, 2024 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -1.12% | 7,785 |
| Sep 24, 2024 | 5.36 | 5.40 | 5.36 | 5.36 | 5.36 | 0.94% | 3,581 |
| Sep 23, 2024 | 5.40 | 5.42 | 5.26 | 5.31 | 5.31 | -0.93% | 57,951 |
| Sep 20, 2024 | 5.40 | 5.44 | 5.34 | 5.36 | 5.36 | -1.65% | 16,290 |
| Sep 19, 2024 | 5.36 | 5.45 | 5.34 | 5.45 | 5.45 | 3.42% | 22,830 |
| Sep 18, 2024 | 5.29 | 5.36 | 5.26 | 5.27 | 5.27 | -0.38% | 66,431 |
| Sep 17, 2024 | 5.39 | 5.42 | 5.26 | 5.29 | 5.29 | -3.11% | 67,842 |
| Sep 16, 2024 | 5.46 | 5.49 | 5.40 | 5.46 | 5.46 | - | 29,676 |
| Sep 13, 2024 | 5.45 | 5.51 | 5.40 | 5.46 | 5.46 | 0.74% | 15,874 |
| Sep 12, 2024 | 5.30 | 5.59 | 5.30 | 5.42 | 5.42 | 3.04% | 26,030 |
| Sep 11, 2024 | 5.25 | 5.32 | 5.25 | 5.26 | 5.26 | -0.19% | 29,087 |
| Sep 10, 2024 | 5.28 | 5.35 | 5.26 | 5.27 | 5.27 | -1.13% | 20,819 |
| Sep 9, 2024 | 5.27 | 5.35 | 5.25 | 5.33 | 5.33 | -0.37% | 35,162 |
| Sep 6, 2024 | 5.53 | 5.58 | 5.35 | 5.35 | 5.35 | -2.73% | 23,790 |
| Sep 5, 2024 | 5.49 | 5.56 | 5.47 | 5.50 | 5.50 | 0.73% | 13,999 |
| Sep 4, 2024 | 5.40 | 5.51 | 5.39 | 5.46 | 5.46 | 0.18% | 16,951 |
| Sep 3, 2024 | 5.56 | 5.56 | 5.44 | 5.45 | 5.45 | -5.22% | 38,704 |
| Aug 30, 2024 | 5.77 | 5.78 | 5.70 | 5.75 | 5.75 | -0.86% | 13,113 |
| Aug 29, 2024 | 5.74 | 5.80 | 5.67 | 5.80 | 5.80 | 1.40% | 10,985 |
| Aug 28, 2024 | 5.65 | 5.73 | 5.62 | 5.72 | 5.72 | 1.06% | 13,380 |
| Aug 27, 2024 | 5.67 | 5.68 | 5.62 | 5.66 | 5.66 | -1.05% | 22,791 |
| Aug 26, 2024 | 5.69 | 5.78 | 5.66 | 5.72 | 5.72 | - | 39,959 |
| Aug 23, 2024 | 5.65 | 5.77 | 5.51 | 5.72 | 5.72 | 2.88% | 63,651 |
| Aug 22, 2024 | 5.51 | 5.62 | 5.51 | 5.56 | 5.56 | 0.36% | 38,750 |
| Aug 21, 2024 | 5.54 | 5.54 | 5.45 | 5.54 | 5.54 | -1.42% | 29,687 |
| Aug 20, 2024 | 5.64 | 5.64 | 5.54 | 5.62 | 5.62 | -0.97% | 26,678 |
| Aug 19, 2024 | 5.55 | 5.70 | 5.55 | 5.68 | 5.68 | 2.44% | 183,197 |
| Aug 16, 2024 | 5.46 | 5.62 | 5.40 | 5.54 | 5.54 | 3.17% | 78,640 |
| Aug 15, 2024 | 5.38 | 5.45 | 5.33 | 5.37 | 5.37 | 0.75% | 26,587 |
| Aug 14, 2024 | 5.50 | 5.51 | 5.30 | 5.33 | 5.33 | -3.96% | 104,263 |
| Aug 13, 2024 | 5.41 | 5.71 | 5.41 | 5.55 | 5.55 | 3.74% | 70,746 |
| Aug 12, 2024 | 5.41 | 5.41 | 5.33 | 5.35 | 5.35 | -3.25% | 26,897 |
| Aug 9, 2024 | 5.50 | 5.58 | 5.46 | 5.53 | 5.53 | 1.47% | 29,721 |
| Aug 8, 2024 | 5.38 | 5.52 | 5.38 | 5.45 | 5.45 | 3.22% | 11,755 |
| Aug 7, 2024 | 5.35 | 5.44 | 5.28 | 5.28 | 5.28 | -0.56% | 32,167 |
| Aug 6, 2024 | 5.22 | 5.35 | 5.19 | 5.31 | 5.31 | 2.51% | 35,446 |
| Aug 5, 2024 | 5.11 | 5.27 | 5.08 | 5.18 | 5.18 | -3.72% | 48,457 |
| Aug 2, 2024 | 5.50 | 5.50 | 5.38 | 5.38 | 5.38 | -2.89% | 49,912 |
| Aug 1, 2024 | 5.56 | 5.61 | 5.42 | 5.54 | 5.54 | -1.95% | 54,850 |
| Jul 31, 2024 | 5.74 | 5.74 | 5.60 | 5.65 | 5.65 | -2.75% | 39,116 |
| Jul 30, 2024 | 5.81 | 5.89 | 5.76 | 5.81 | 5.81 | -1.02% | 30,718 |
| Jul 29, 2024 | 5.80 | 5.92 | 5.75 | 5.87 | 5.87 | -1.18% | 78,613 |
| Jul 26, 2024 | 5.97 | 6.10 | 5.87 | 5.94 | 5.94 | - | 26,823 |
| Jul 25, 2024 | 5.81 | 5.99 | 5.80 | 5.94 | 5.94 | 2.06% | 47,368 |
| Jul 24, 2024 | 5.85 | 5.88 | 5.82 | 5.82 | 5.82 | -1.02% | 28,709 |
| Jul 23, 2024 | 5.86 | 5.90 | 5.82 | 5.88 | 5.88 | - | 27,525 |
| Jul 22, 2024 | 5.77 | 5.93 | 5.73 | 5.88 | 5.88 | 1.73% | 54,229 |
| Jul 19, 2024 | 5.78 | 5.94 | 5.71 | 5.78 | 5.78 | -0.86% | 34,571 |
| Jul 18, 2024 | 5.76 | 5.85 | 5.74 | 5.83 | 5.83 | 0.17% | 21,427 |
| Jul 17, 2024 | 5.75 | 5.82 | 5.74 | 5.82 | 5.82 | - | 32,268 |
| Jul 16, 2024 | 5.75 | 5.87 | 5.73 | 5.82 | 5.82 | 0.69% | 28,265 |
| Jul 15, 2024 | 6.05 | 6.05 | 5.69 | 5.78 | 5.78 | -6.92% | 101,462 |
| Jul 12, 2024 | 6.33 | 6.39 | 6.21 | 6.21 | 6.21 | -0.64% | 37,692 |
| Jul 11, 2024 | 5.96 | 6.44 | 5.81 | 6.25 | 6.25 | 5.93% | 99,811 |
| Jul 10, 2024 | 5.83 | 6.01 | 5.75 | 5.90 | 5.90 | 1.72% | 41,653 |
| Jul 9, 2024 | 5.75 | 5.82 | 5.69 | 5.80 | 5.80 | 1.58% | 67,542 |
| Jul 8, 2024 | 5.67 | 5.88 | 5.63 | 5.71 | 5.71 | 0.71% | 66,013 |
| Jul 5, 2024 | 5.22 | 5.91 | 5.22 | 5.67 | 5.67 | 10.10% | 163,779 |
| Jul 3, 2024 | 5.43 | 5.43 | 5.10 | 5.15 | 5.15 | 3.00% | 138,625 |
| Jul 2, 2024 | 4.94 | 5.03 | 4.93 | 5.00 | 5.00 | 3.52% | 16,535 |