Kamada Ltd. (KMDA)
NASDAQ: KMDA · Real-Time Price · USD
6.90
+0.08 (1.17%)
Oct 31, 2025, 3:00 PM EDT - Market open
Kamada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.83 | 6.87 | 6.83 | 6.87 | - | 0.73% | 2,734 |
| Oct 30, 2025 | 6.92 | 7.01 | 6.82 | 6.82 | 6.82 | -1.45% | 22,720 |
| Oct 29, 2025 | 7.10 | 7.11 | 6.85 | 6.92 | 6.92 | -0.43% | 40,582 |
| Oct 28, 2025 | 7.03 | 7.08 | 6.93 | 6.95 | 6.95 | -1.14% | 50,001 |
| Oct 27, 2025 | 6.91 | 7.11 | 6.91 | 7.03 | 7.03 | 2.33% | 59,498 |
| Oct 24, 2025 | 6.91 | 6.96 | 6.82 | 6.87 | 6.87 | 0.29% | 53,294 |
| Oct 23, 2025 | 6.80 | 6.90 | 6.75 | 6.85 | 6.85 | 0.74% | 57,346 |
| Oct 22, 2025 | 6.91 | 6.93 | 6.72 | 6.80 | 6.80 | -1.88% | 69,642 |
| Oct 21, 2025 | 7.00 | 7.00 | 6.88 | 6.93 | 6.93 | -2.12% | 65,818 |
| Oct 20, 2025 | 6.74 | 7.18 | 6.73 | 7.08 | 7.08 | 4.89% | 137,400 |
| Oct 17, 2025 | 6.75 | 6.80 | 6.61 | 6.75 | 6.75 | - | 112,449 |
| Oct 16, 2025 | 6.64 | 6.75 | 6.60 | 6.75 | 6.75 | 2.27% | 132,336 |
| Oct 15, 2025 | 6.69 | 6.80 | 6.60 | 6.60 | 6.60 | -3.23% | 215,977 |
| Oct 14, 2025 | 6.82 | 6.85 | 6.71 | 6.82 | 6.82 | -0.87% | 32,345 |
| Oct 13, 2025 | 6.80 | 6.91 | 6.75 | 6.88 | 6.88 | 1.18% | 42,576 |
| Oct 10, 2025 | 6.99 | 7.05 | 6.72 | 6.80 | 6.80 | -1.88% | 80,750 |
| Oct 9, 2025 | 6.96 | 6.99 | 6.86 | 6.93 | 6.93 | 1.32% | 52,929 |
| Oct 8, 2025 | 6.70 | 6.85 | 6.61 | 6.84 | 6.84 | 2.86% | 134,163 |
| Oct 7, 2025 | 6.69 | 6.69 | 6.50 | 6.65 | 6.65 | -0.75% | 100,483 |
| Oct 6, 2025 | 6.84 | 6.84 | 6.66 | 6.70 | 6.70 | -1.76% | 59,366 |
| Oct 3, 2025 | 6.82 | 6.89 | 6.79 | 6.82 | 6.82 | 0.29% | 49,652 |
| Oct 2, 2025 | 6.84 | 6.87 | 6.76 | 6.80 | 6.80 | -0.58% | 31,835 |
| Oct 1, 2025 | 6.79 | 6.91 | 6.78 | 6.84 | 6.84 | -1.44% | 39,140 |
| Sep 30, 2025 | 7.00 | 7.00 | 6.85 | 6.94 | 6.94 | 1.02% | 59,531 |
| Sep 29, 2025 | 6.80 | 6.94 | 6.77 | 6.87 | 6.87 | 3.00% | 58,399 |
| Sep 26, 2025 | 6.71 | 6.71 | 6.55 | 6.67 | 6.67 | -0.30% | 66,652 |
| Sep 25, 2025 | 6.81 | 6.81 | 6.63 | 6.69 | 6.69 | -2.90% | 83,443 |
| Sep 24, 2025 | 6.92 | 6.94 | 6.82 | 6.89 | 6.89 | -0.43% | 50,986 |
| Sep 23, 2025 | 6.98 | 7.04 | 6.89 | 6.92 | 6.92 | -1.00% | 33,243 |
| Sep 22, 2025 | 6.91 | 7.02 | 6.85 | 6.99 | 6.99 | 1.16% | 65,689 |
| Sep 19, 2025 | 7.00 | 7.00 | 6.86 | 6.91 | 6.91 | -0.65% | 36,141 |
| Sep 18, 2025 | 6.98 | 7.00 | 6.88 | 6.96 | 6.96 | 0.80% | 41,719 |
| Sep 17, 2025 | 7.03 | 7.04 | 6.84 | 6.90 | 6.90 | -1.85% | 30,746 |
| Sep 16, 2025 | 6.92 | 7.15 | 6.92 | 7.03 | 7.03 | 2.93% | 82,943 |
| Sep 15, 2025 | 7.00 | 7.00 | 6.80 | 6.83 | 6.83 | -2.71% | 58,503 |
| Sep 12, 2025 | 7.10 | 7.14 | 6.98 | 7.02 | 7.02 | 0.07% | 25,758 |
| Sep 11, 2025 | 7.19 | 7.27 | 7.01 | 7.02 | 7.02 | -1.75% | 34,629 |
| Sep 10, 2025 | 7.18 | 7.26 | 7.11 | 7.14 | 7.14 | -0.14% | 53,247 |
| Sep 9, 2025 | 7.21 | 7.24 | 7.11 | 7.15 | 7.15 | -0.97% | 25,815 |
| Sep 8, 2025 | 7.20 | 7.37 | 7.18 | 7.22 | 7.22 | 1.12% | 97,523 |
| Sep 5, 2025 | 7.08 | 7.43 | 7.03 | 7.14 | 7.14 | 1.13% | 129,797 |
| Sep 4, 2025 | 7.00 | 7.09 | 6.92 | 7.06 | 7.06 | 1.29% | 32,789 |
| Sep 3, 2025 | 7.03 | 7.11 | 6.92 | 6.97 | 6.97 | -0.71% | 34,115 |
| Sep 2, 2025 | 7.01 | 7.09 | 6.92 | 7.02 | 7.02 | 1.45% | 72,850 |
| Aug 29, 2025 | 7.01 | 7.04 | 6.90 | 6.92 | 6.92 | -1.42% | 24,568 |
| Aug 28, 2025 | 7.02 | 7.14 | 6.97 | 7.02 | 7.02 | -1.54% | 43,220 |
| Aug 27, 2025 | 6.99 | 7.14 | 6.98 | 7.13 | 7.13 | 1.13% | 32,118 |
| Aug 26, 2025 | 7.03 | 7.07 | 6.97 | 7.05 | 7.05 | - | 43,571 |
| Aug 25, 2025 | 7.13 | 7.19 | 7.04 | 7.05 | 7.05 | -1.81% | 29,098 |
| Aug 22, 2025 | 7.11 | 7.28 | 7.11 | 7.18 | 7.18 | 1.92% | 21,642 |