Kamada Ltd. (KMDA)
NASDAQ: KMDA · Real-Time Price · USD
7.25
-0.13 (-1.76%)
Aug 14, 2025, 2:02 PM - Market open
Kamada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.35 | 7.44 | 7.26 | 7.31 | - | -0.95% | 15,114 |
| 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 |
| Jun 25, 2025 | 7.94 | 7.94 | 7.80 | 7.86 | 7.86 | -1.13% | 59,648 |
| Jun 24, 2025 | 7.51 | 8.20 | 7.49 | 7.95 | 7.95 | 9.50% | 349,407 |
| Jun 23, 2025 | 7.28 | 7.30 | 7.19 | 7.26 | 7.26 | 0.83% | 75,623 |
| Jun 20, 2025 | 7.24 | 7.30 | 7.13 | 7.20 | 7.20 | -0.28% | 55,548 |
| Jun 18, 2025 | 7.23 | 7.30 | 7.14 | 7.22 | 7.22 | 1.12% | 60,954 |
| Jun 17, 2025 | 7.20 | 7.25 | 7.10 | 7.14 | 7.14 | -0.14% | 65,539 |
| Jun 16, 2025 | 7.00 | 7.20 | 6.99 | 7.15 | 7.15 | 3.92% | 97,971 |
| Jun 13, 2025 | 6.85 | 6.99 | 6.78 | 6.88 | 6.88 | -0.86% | 109,223 |
| Jun 12, 2025 | 6.84 | 7.00 | 6.84 | 6.94 | 6.94 | -0.14% | 71,600 |
| Jun 11, 2025 | 6.95 | 7.09 | 6.92 | 6.95 | 6.95 | -0.57% | 110,039 |
| Jun 10, 2025 | 6.93 | 7.05 | 6.90 | 6.99 | 6.99 | 0.29% | 71,002 |
| Jun 9, 2025 | 6.84 | 6.99 | 6.82 | 6.97 | 6.97 | 1.75% | 83,925 |
| Jun 6, 2025 | 6.78 | 6.90 | 6.75 | 6.85 | 6.85 | 1.03% | 74,918 |
| Jun 5, 2025 | 6.74 | 6.78 | 6.69 | 6.78 | 6.78 | 1.80% | 59,443 |
| Jun 4, 2025 | 6.67 | 6.76 | 6.64 | 6.66 | 6.66 | -1.04% | 38,150 |