Kamada Ltd. (KMDA)
NASDAQ: KMDA · Real-Time Price · USD
5.60
+0.10 (1.82%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Kamada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20245.555.625.495.605.601.82%91,526
Oct 29, 20245.545.555.455.505.500.55%38,708
Oct 28, 20245.465.525.435.475.473.60%58,296
Oct 25, 20245.355.395.285.285.28-0.66%8,249
Oct 24, 20245.335.375.235.325.32-0.47%19,552
Oct 23, 20245.395.395.325.345.34-0.19%19,966
Oct 22, 20245.405.435.315.355.35-0.83%10,624
Oct 21, 20245.455.505.375.405.40-0.83%36,736
Oct 18, 20245.325.465.325.445.442.64%18,640
Oct 17, 20245.255.305.215.305.301.05%40,620
Oct 16, 20245.235.315.185.255.25-0.47%22,971
Oct 15, 20245.315.335.255.275.27-17,173
Oct 14, 20245.285.325.255.275.270.38%30,738
Oct 11, 20245.205.255.205.255.250.96%5,371
Oct 10, 20245.245.265.185.205.20-0.38%16,998
Oct 9, 20245.255.265.225.225.22-0.76%17,173
Oct 8, 20245.255.295.255.265.260.38%12,598
Oct 7, 20245.235.275.185.245.240.77%31,349
Oct 4, 20245.245.245.175.205.200.58%13,392
Oct 3, 20245.215.215.175.175.17-1.15%2,739
Oct 2, 20245.245.245.175.235.23-0.19%13,361
Oct 1, 20245.375.375.215.245.24-2.42%36,273
Sep 30, 20245.415.415.325.375.37-0.74%24,762
Sep 27, 20245.425.475.335.415.410.74%16,396
Sep 26, 20245.395.425.335.375.371.32%19,764
Sep 25, 20245.355.355.305.305.30-1.12%7,785
Sep 24, 20245.365.405.365.365.360.94%3,581
Sep 23, 20245.405.425.265.315.31-0.93%57,951
Sep 20, 20245.405.445.345.365.36-1.65%16,290
Sep 19, 20245.365.455.345.455.453.42%22,830
Sep 18, 20245.295.365.265.275.27-0.38%66,431
Sep 17, 20245.395.425.265.295.29-3.11%67,842
Sep 16, 20245.465.495.405.465.46-29,676
Sep 13, 20245.455.515.405.465.460.74%15,874
Sep 12, 20245.305.595.305.425.423.04%26,030
Sep 11, 20245.255.325.255.265.26-0.19%29,087
Sep 10, 20245.285.355.265.275.27-1.13%20,819
Sep 9, 20245.275.355.255.335.33-0.37%35,162
Sep 6, 20245.535.585.355.355.35-2.73%23,790
Sep 5, 20245.495.565.475.505.500.73%13,999
Sep 4, 20245.405.515.395.465.460.18%16,951
Sep 3, 20245.565.565.445.455.45-5.22%38,704
Aug 30, 20245.775.785.705.755.75-0.86%13,113
Aug 29, 20245.745.805.675.805.801.40%10,985
Aug 28, 20245.655.735.625.725.721.06%13,380
Aug 27, 20245.675.685.625.665.66-1.05%22,791
Aug 26, 20245.695.785.665.725.72-39,959
Aug 23, 20245.655.775.515.725.722.88%63,651
Aug 22, 20245.515.625.515.565.560.36%38,750
Aug 21, 20245.545.545.455.545.54-1.42%29,687
Aug 20, 20245.645.645.545.625.62-0.97%26,678
Aug 19, 20245.555.705.555.685.682.44%183,197
Aug 16, 20245.465.625.405.545.543.17%78,640
Aug 15, 20245.385.455.335.375.370.75%26,587
Aug 14, 20245.505.515.305.335.33-3.96%104,263
Aug 13, 20245.415.715.415.555.553.74%70,746
Aug 12, 20245.415.415.335.355.35-3.25%26,897
Aug 9, 20245.505.585.465.535.531.47%29,721
Aug 8, 20245.385.525.385.455.453.22%11,755
Aug 7, 20245.355.445.285.285.28-0.56%32,167
Aug 6, 20245.225.355.195.315.312.51%35,446
Aug 5, 20245.115.275.085.185.18-3.72%48,457
Aug 2, 20245.505.505.385.385.38-2.89%49,912
Aug 1, 20245.565.615.425.545.54-1.95%54,850
Jul 31, 20245.745.745.605.655.65-2.75%39,116
Jul 30, 20245.815.895.765.815.81-1.02%30,718
Jul 29, 20245.805.925.755.875.87-1.18%78,613
Jul 26, 20245.976.105.875.945.94-26,823
Jul 25, 20245.815.995.805.945.942.06%47,368
Jul 24, 20245.855.885.825.825.82-1.02%28,709
Jul 23, 20245.865.905.825.885.88-27,525
Jul 22, 20245.775.935.735.885.881.73%54,229
Jul 19, 20245.785.945.715.785.78-0.86%34,571
Jul 18, 20245.765.855.745.835.830.17%21,427
Jul 17, 20245.755.825.745.825.82-32,268
Jul 16, 20245.755.875.735.825.820.69%28,265
Jul 15, 20246.056.055.695.785.78-6.92%101,462
Jul 12, 20246.336.396.216.216.21-0.64%37,692
Jul 11, 20245.966.445.816.256.255.93%99,811
Jul 10, 20245.836.015.755.905.901.72%41,653
Jul 9, 20245.755.825.695.805.801.58%67,542
Jul 8, 20245.675.885.635.715.710.71%66,013
Jul 5, 20245.225.915.225.675.6710.10%163,779
Jul 3, 20245.435.435.105.155.153.00%138,625
Jul 2, 20244.945.034.935.005.003.52%16,535
Jul 1, 20244.974.994.834.834.83-2.62%36,943
Jun 28, 20245.105.104.954.964.96-1.68%2,577
Jun 27, 20244.955.194.955.055.050.90%4,883
Jun 26, 20244.955.004.955.005.00-0.99%1,101
Jun 25, 20244.935.074.925.055.051.61%17,673
Jun 24, 20244.875.004.844.974.973.97%25,837
Jun 21, 20244.864.864.744.784.78-2.67%22,538
Jun 20, 20244.985.024.914.914.91-2.94%11,407
Jun 18, 20245.065.115.055.065.06-2.13%6,389
Jun 17, 20245.105.205.085.175.171.57%16,923
Jun 14, 20245.145.145.055.095.09-1.26%6,481
Jun 13, 20245.085.165.085.165.16-3.10%12,737
Jun 12, 20245.205.545.115.325.324.31%17,982
Jun 11, 20245.155.215.105.105.10-2.86%4,702
Jun 10, 20245.005.254.955.255.253.75%31,829