Kamada Ltd. (KMDA)
NASDAQ: KMDA · Real-Time Price · USD
8.18
-0.02 (-0.30%)
At close: Mar 24, 2026, 4:00 PM EDT
8.20
+0.02 (0.31%)
After-hours: Mar 24, 2026, 4:10 PM EDT
Kamada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 8.14 | 8.21 | 8.07 | 8.20 | 8.20 | - | 110,374 |
| Mar 23, 2026 | 8.26 | 8.37 | 8.16 | 8.20 | 8.20 | -3.53% | 134,653 |
| Mar 20, 2026 | 8.70 | 8.74 | 8.44 | 8.50 | 8.25 | -1.39% | 134,895 |
| Mar 19, 2026 | 8.50 | 8.64 | 8.48 | 8.62 | 8.37 | 0.35% | 46,355 |
| Mar 18, 2026 | 8.86 | 8.86 | 8.55 | 8.59 | 8.34 | -3.37% | 57,512 |
| Mar 17, 2026 | 8.91 | 8.92 | 8.81 | 8.89 | 8.63 | -0.11% | 41,890 |
| Mar 16, 2026 | 8.78 | 9.05 | 8.78 | 8.90 | 8.64 | 2.30% | 128,835 |
| Mar 13, 2026 | 8.73 | 8.86 | 8.57 | 8.70 | 8.44 | 0.12% | 51,438 |
| Mar 12, 2026 | 8.43 | 8.79 | 8.38 | 8.69 | 8.43 | 1.64% | 74,211 |
| Mar 11, 2026 | 8.70 | 8.70 | 8.41 | 8.55 | 8.30 | -4.58% | 229,861 |
| Mar 10, 2026 | 9.04 | 9.11 | 8.88 | 8.96 | 8.70 | -0.22% | 62,738 |
| Mar 9, 2026 | 8.75 | 9.09 | 8.59 | 8.98 | 8.72 | 1.35% | 56,942 |
| Mar 6, 2026 | 9.00 | 9.10 | 8.80 | 8.86 | 8.60 | -1.88% | 28,845 |
| Mar 5, 2026 | 9.17 | 9.17 | 8.86 | 9.03 | 8.76 | -1.74% | 61,479 |
| Mar 4, 2026 | 9.10 | 9.24 | 9.00 | 9.19 | 8.92 | 2.91% | 92,852 |
| Mar 3, 2026 | 8.85 | 8.95 | 8.66 | 8.93 | 8.67 | -1.54% | 42,771 |
| Mar 2, 2026 | 9.00 | 9.10 | 8.89 | 9.07 | 8.80 | 4.25% | 59,858 |
| Feb 27, 2026 | 8.80 | 8.88 | 8.62 | 8.70 | 8.44 | -2.36% | 52,141 |
| Feb 26, 2026 | 8.99 | 9.06 | 8.75 | 8.91 | 8.65 | -4.30% | 65,185 |
| Feb 25, 2026 | 9.24 | 9.35 | 9.19 | 9.31 | 9.04 | 1.20% | 105,633 |
| Feb 24, 2026 | 9.03 | 9.27 | 9.00 | 9.20 | 8.93 | 3.60% | 145,835 |
| Feb 23, 2026 | 8.80 | 8.93 | 8.75 | 8.88 | 8.62 | 0.91% | 44,296 |
| Feb 20, 2026 | 8.58 | 8.85 | 8.58 | 8.80 | 8.54 | 1.62% | 24,069 |
| Feb 19, 2026 | 8.50 | 8.77 | 8.40 | 8.66 | 8.41 | -2.15% | 63,391 |
| Feb 18, 2026 | 8.90 | 8.96 | 8.69 | 8.85 | 8.59 | -2.53% | 87,746 |
| Feb 17, 2026 | 8.77 | 9.08 | 8.74 | 9.08 | 8.81 | 6.82% | 78,893 |
| Feb 13, 2026 | 8.59 | 8.64 | 8.45 | 8.50 | 8.25 | -0.82% | 65,158 |
| Feb 12, 2026 | 8.43 | 8.71 | 8.37 | 8.57 | 8.32 | 0.71% | 208,765 |
| Feb 11, 2026 | 8.36 | 8.62 | 8.31 | 8.51 | 8.26 | 1.79% | 69,677 |
| Feb 10, 2026 | 8.28 | 8.37 | 8.24 | 8.36 | 8.11 | 0.97% | 34,647 |
| Feb 9, 2026 | 8.28 | 8.29 | 8.14 | 8.28 | 8.04 | 0.85% | 60,507 |
| Feb 6, 2026 | 8.03 | 8.23 | 8.02 | 8.21 | 7.97 | 2.37% | 30,513 |
| Feb 5, 2026 | 8.11 | 8.13 | 7.98 | 8.02 | 7.78 | -0.99% | 44,772 |
| Feb 4, 2026 | 8.23 | 8.27 | 7.94 | 8.10 | 7.86 | -1.10% | 108,307 |
| Feb 3, 2026 | 8.28 | 8.31 | 8.05 | 8.19 | 7.95 | -0.61% | 58,263 |
| Feb 2, 2026 | 8.25 | 8.38 | 8.21 | 8.24 | 8.00 | -0.96% | 37,625 |
| Jan 30, 2026 | 8.44 | 8.53 | 8.20 | 8.32 | 8.08 | -0.60% | 57,338 |
| Jan 29, 2026 | 8.61 | 8.61 | 8.25 | 8.37 | 8.12 | -3.13% | 60,963 |
| Jan 28, 2026 | 8.88 | 8.88 | 8.57 | 8.64 | 8.39 | -2.59% | 76,747 |
| Jan 27, 2026 | 8.77 | 8.87 | 8.69 | 8.87 | 8.61 | 3.62% | 107,223 |
| Jan 26, 2026 | 8.42 | 8.62 | 8.40 | 8.56 | 8.31 | 8.08% | 181,618 |
| Jan 23, 2026 | 7.96 | 7.97 | 7.85 | 7.92 | 7.69 | -0.75% | 65,025 |
| Jan 22, 2026 | 7.94 | 8.08 | 7.93 | 7.98 | 7.75 | 2.44% | 29,382 |
| Jan 21, 2026 | 7.75 | 7.87 | 7.66 | 7.79 | 7.56 | -0.26% | 39,512 |
| Jan 20, 2026 | 7.82 | 7.96 | 7.72 | 7.81 | 7.58 | -4.41% | 119,229 |
| Jan 16, 2026 | 8.24 | 8.34 | 8.12 | 8.17 | 7.93 | -0.61% | 71,014 |
| Jan 15, 2026 | 8.00 | 8.40 | 7.96 | 8.22 | 7.98 | 3.27% | 111,545 |
| Jan 14, 2026 | 7.92 | 7.97 | 7.86 | 7.96 | 7.73 | 1.02% | 60,895 |
| Jan 13, 2026 | 8.01 | 8.01 | 7.86 | 7.88 | 7.65 | -2.23% | 57,850 |
| Jan 12, 2026 | 8.05 | 8.20 | 8.00 | 8.06 | 7.82 | 0.25% | 147,750 |