Kamada Ltd. (KMDA)
NASDAQ: KMDA · Real-Time Price · USD
8.00
+0.21 (2.70%)
At close: Jan 22, 2026, 4:00 PM EST
7.98
-0.02 (-0.25%)
After-hours: Jan 22, 2026, 4:04 PM EST
Kamada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 6.82 | 6.82 | 6.69 | 6.70 | 6.70 | -1.47% | 41,793 |
| Nov 26, 2025 | 6.80 | 6.83 | 6.76 | 6.80 | 6.80 | - | 29,730 |
| Nov 25, 2025 | 6.77 | 6.80 | 6.70 | 6.80 | 6.80 | -0.44% | 65,295 |
| Nov 24, 2025 | 6.75 | 6.84 | 6.72 | 6.83 | 6.83 | 1.19% | 71,729 |
| Nov 21, 2025 | 6.76 | 6.77 | 6.60 | 6.75 | 6.75 | 1.05% | 40,444 |
| Nov 20, 2025 | 7.00 | 7.00 | 6.63 | 6.68 | 6.68 | -3.61% | 80,959 |
| Nov 19, 2025 | 6.96 | 7.05 | 6.88 | 6.93 | 6.93 | 1.32% | 61,385 |
| Nov 18, 2025 | 6.80 | 6.87 | 6.77 | 6.84 | 6.84 | - | 38,924 |
| Nov 17, 2025 | 6.92 | 6.95 | 6.78 | 6.84 | 6.84 | -2.15% | 147,341 |
| Nov 14, 2025 | 6.88 | 7.06 | 6.86 | 6.99 | 6.99 | -1.27% | 61,656 |
| Nov 13, 2025 | 7.32 | 7.33 | 7.05 | 7.08 | 7.08 | -2.75% | 80,910 |
| Nov 12, 2025 | 7.29 | 7.34 | 7.22 | 7.28 | 7.28 | 3.12% | 85,175 |
| Nov 11, 2025 | 7.13 | 7.17 | 7.01 | 7.06 | 7.06 | 0.57% | 91,500 |
| Nov 10, 2025 | 7.14 | 7.14 | 7.00 | 7.02 | 7.02 | 5.41% | 135,121 |