Kamada Ltd. (KMDA)
NASDAQ: KMDA · Real-Time Price · USD
6.68
+0.10 (1.52%)
Apr 24, 2025, 2:56 PM EDT - Market open
Kamada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.56 | 6.63 | 6.52 | 6.58 | 6.58 | 1.70% | 62,828 |
| Apr 22, 2025 | 6.44 | 6.48 | 6.37 | 6.47 | 6.47 | 1.09% | 87,646 |
| Apr 21, 2025 | 6.41 | 6.50 | 6.36 | 6.40 | 6.40 | -1.54% | 59,663 |
| Apr 17, 2025 | 6.48 | 6.57 | 6.40 | 6.50 | 6.50 | 2.36% | 97,478 |
| Apr 16, 2025 | 6.34 | 6.45 | 6.29 | 6.35 | 6.35 | 0.95% | 73,841 |
| Apr 15, 2025 | 6.29 | 6.37 | 6.24 | 6.29 | 6.29 | 0.16% | 32,338 |
| Apr 14, 2025 | 6.21 | 6.32 | 6.15 | 6.28 | 6.28 | 3.46% | 82,005 |
| Apr 11, 2025 | 5.92 | 6.11 | 5.78 | 6.07 | 6.07 | 2.71% | 111,007 |
| Apr 10, 2025 | 6.08 | 6.12 | 5.80 | 5.91 | 5.91 | -1.99% | 126,442 |
| Apr 9, 2025 | 5.69 | 6.21 | 5.54 | 6.03 | 6.03 | 4.69% | 167,505 |
| Apr 8, 2025 | 5.99 | 6.07 | 5.60 | 5.76 | 5.76 | -1.37% | 220,334 |
| Apr 7, 2025 | 5.80 | 5.99 | 5.55 | 5.84 | 5.84 | -2.50% | 261,050 |
| Apr 4, 2025 | 6.08 | 6.13 | 5.79 | 5.99 | 5.99 | -4.62% | 191,343 |
| Apr 3, 2025 | 6.47 | 6.53 | 6.25 | 6.28 | 6.28 | -6.41% | 128,078 |
| Apr 2, 2025 | 6.63 | 6.76 | 6.56 | 6.71 | 6.71 | 0.15% | 48,376 |
| Apr 1, 2025 | 6.74 | 6.81 | 6.52 | 6.70 | 6.70 | 1.36% | 86,911 |
| 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 |