Kamada Ltd. (KMDA)
NASDAQ: KMDA · Real-Time Price · USD
7.46
-0.17 (-2.23%)
At close: Feb 21, 2025, 4:00 PM
7.41
-0.05 (-0.67%)
After-hours: Feb 21, 2025, 5:05 PM EST
Kamada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.67 | 7.79 | 7.33 | 7.46 | 7.46 | -2.23% | 223,179 |
| Feb 20, 2025 | 7.81 | 7.85 | 7.56 | 7.63 | 7.63 | -2.55% | 147,703 |
| Feb 19, 2025 | 7.80 | 7.87 | 7.75 | 7.83 | 7.83 | 1.03% | 147,575 |
| Feb 18, 2025 | 7.84 | 8.02 | 7.69 | 7.75 | 7.75 | -0.45% | 322,425 |
| Feb 14, 2025 | 8.02 | 8.02 | 7.51 | 7.79 | 7.79 | -2.08% | 378,620 |
| Feb 13, 2025 | 8.02 | 8.10 | 7.85 | 7.95 | 7.95 | -1.73% | 357,737 |
| Feb 12, 2025 | 7.89 | 8.35 | 7.75 | 8.09 | 8.09 | 1.12% | 526,305 |
| Feb 11, 2025 | 8.22 | 8.28 | 7.87 | 8.00 | 8.00 | -3.96% | 746,794 |
| Feb 10, 2025 | 7.96 | 9.16 | 7.95 | 8.33 | 8.33 | 8.32% | 2,688,115 |
| Feb 7, 2025 | 6.88 | 7.77 | 6.80 | 7.69 | 7.69 | 11.29% | 925,570 |
| Feb 6, 2025 | 7.00 | 7.00 | 6.86 | 6.91 | 6.91 | -1.71% | 26,843 |
| Feb 5, 2025 | 6.97 | 7.08 | 6.97 | 7.03 | 7.03 | 1.88% | 44,902 |
| Feb 4, 2025 | 6.81 | 6.96 | 6.81 | 6.90 | 6.90 | 2.07% | 40,463 |
| Feb 3, 2025 | 6.71 | 6.84 | 6.62 | 6.76 | 6.76 | 0.45% | 61,420 |
| Jan 31, 2025 | 6.69 | 6.83 | 6.68 | 6.73 | 6.73 | 0.30% | 45,552 |
| Jan 30, 2025 | 6.81 | 6.83 | 6.68 | 6.71 | 6.71 | -0.45% | 37,690 |
| Jan 29, 2025 | 6.85 | 6.86 | 6.71 | 6.74 | 6.74 | -1.75% | 29,151 |
| Jan 28, 2025 | 6.91 | 6.92 | 6.78 | 6.86 | 6.86 | -0.58% | 39,390 |
| Jan 27, 2025 | 6.94 | 6.99 | 6.86 | 6.90 | 6.90 | -4.03% | 63,177 |
| Jan 24, 2025 | 7.06 | 7.27 | 7.02 | 7.19 | 7.19 | 0.84% | 67,221 |
| Jan 23, 2025 | 7.27 | 7.32 | 7.10 | 7.13 | 7.13 | -5.31% | 86,484 |
| Jan 22, 2025 | 7.50 | 7.56 | 7.39 | 7.53 | 7.53 | 6.36% | 152,644 |
| Jan 21, 2025 | 7.16 | 7.16 | 6.90 | 7.08 | 7.08 | -1.12% | 118,060 |
| Jan 17, 2025 | 7.15 | 7.23 | 7.10 | 7.16 | 7.16 | 0.99% | 79,956 |
| Jan 16, 2025 | 7.20 | 7.20 | 7.00 | 7.09 | 7.09 | -2.07% | 79,532 |
| Jan 15, 2025 | 7.21 | 7.35 | 7.18 | 7.24 | 7.24 | 0.42% | 128,017 |
| Jan 14, 2025 | 7.27 | 7.40 | 7.05 | 7.21 | 7.21 | 0.14% | 123,175 |
| Jan 13, 2025 | 7.36 | 7.40 | 6.78 | 7.20 | 7.20 | -2.83% | 246,652 |
| Jan 10, 2025 | 7.83 | 8.00 | 7.10 | 7.41 | 7.41 | 1.23% | 516,322 |
| Jan 8, 2025 | 6.86 | 7.96 | 6.86 | 7.32 | 7.32 | 7.65% | 1,168,431 |
| Jan 7, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 2.41% | 91,753 |
| Jan 6, 2025 | 6.52 | 6.72 | 6.47 | 6.64 | 6.64 | 2.95% | 45,933 |
| Jan 3, 2025 | 6.40 | 6.45 | 6.39 | 6.45 | 6.45 | 1.90% | 17,592 |
| Jan 2, 2025 | 6.31 | 6.39 | 6.30 | 6.33 | 6.33 | 3.94% | 38,664 |
| Dec 31, 2024 | 6.00 | 6.10 | 6.00 | 6.09 | 6.09 | 1.67% | 37,325 |
| Dec 30, 2024 | 5.91 | 5.99 | 5.87 | 5.99 | 5.99 | 1.27% | 33,500 |
| Dec 27, 2024 | 5.99 | 5.99 | 5.85 | 5.92 | 5.92 | -1.91% | 19,784 |
| Dec 26, 2024 | 6.01 | 6.06 | 5.98 | 6.03 | 6.03 | -0.33% | 23,302 |
| Dec 24, 2024 | 6.03 | 6.07 | 6.00 | 6.05 | 6.05 | - | 17,740 |
| Dec 23, 2024 | 6.03 | 6.09 | 5.99 | 6.05 | 6.05 | 2.54% | 59,572 |
| Dec 20, 2024 | 5.94 | 5.99 | 5.83 | 5.90 | 5.90 | 0.85% | 17,709 |
| Dec 19, 2024 | 5.80 | 5.97 | 5.68 | 5.85 | 5.85 | 0.86% | 56,857 |
| Dec 18, 2024 | 5.93 | 5.94 | 5.68 | 5.80 | 5.80 | 0.87% | 38,029 |
| Dec 17, 2024 | 5.80 | 5.80 | 5.71 | 5.75 | 5.75 | -0.86% | 24,045 |
| Dec 16, 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.19% | 25,564 |
| Dec 13, 2024 | 5.84 | 5.88 | 5.75 | 5.87 | 5.87 | 1.38% | 22,274 |
| Dec 12, 2024 | 6.04 | 6.05 | 5.77 | 5.79 | 5.79 | -4.61% | 49,109 |
| Dec 11, 2024 | 6.09 | 6.14 | 5.97 | 6.07 | 6.07 | - | 22,472 |
| Dec 10, 2024 | 6.19 | 6.20 | 6.06 | 6.07 | 6.07 | -2.10% | 27,916 |
| Dec 9, 2024 | 6.22 | 6.28 | 6.15 | 6.20 | 6.20 | 1.97% | 36,264 |
| Dec 6, 2024 | 5.89 | 6.12 | 5.89 | 6.08 | 6.08 | 1.33% | 23,981 |
| Dec 5, 2024 | 6.02 | 6.15 | 5.95 | 6.00 | 6.00 | -0.99% | 39,841 |
| Dec 4, 2024 | 5.95 | 6.21 | 5.93 | 6.06 | 6.06 | 1.68% | 47,153 |
| Dec 3, 2024 | 5.99 | 5.99 | 5.86 | 5.96 | 5.96 | -0.50% | 20,753 |
| Dec 2, 2024 | 5.94 | 5.99 | 5.84 | 5.99 | 5.99 | 1.70% | 37,761 |
| Nov 29, 2024 | 5.83 | 5.95 | 5.83 | 5.89 | 5.89 | 1.38% | 16,218 |
| Nov 27, 2024 | 5.78 | 5.81 | 5.68 | 5.81 | 5.81 | - | 31,652 |
| Nov 26, 2024 | 5.78 | 5.83 | 5.70 | 5.81 | 5.81 | 0.17% | 36,583 |
| Nov 25, 2024 | 5.83 | 5.83 | 5.71 | 5.80 | 5.80 | -1.19% | 33,052 |
| Nov 22, 2024 | 5.83 | 5.89 | 5.80 | 5.87 | 5.87 | 0.34% | 30,982 |
| Nov 21, 2024 | 5.86 | 5.89 | 5.79 | 5.85 | 5.85 | 0.52% | 23,357 |
| Nov 20, 2024 | 5.90 | 5.93 | 5.66 | 5.82 | 5.82 | -1.52% | 32,795 |
| Nov 19, 2024 | 5.90 | 5.92 | 5.81 | 5.91 | 5.91 | -0.67% | 43,231 |
| Nov 18, 2024 | 5.81 | 6.12 | 5.81 | 5.95 | 5.95 | 2.41% | 93,992 |
| Nov 15, 2024 | 5.87 | 5.87 | 5.76 | 5.81 | 5.81 | -0.85% | 29,283 |
| Nov 14, 2024 | 6.03 | 6.04 | 5.84 | 5.86 | 5.86 | -2.82% | 49,835 |
| Nov 13, 2024 | 6.23 | 6.23 | 5.80 | 6.03 | 6.03 | -3.83% | 101,343 |
| Nov 12, 2024 | 6.07 | 6.32 | 6.07 | 6.27 | 6.27 | 2.79% | 95,946 |
| Nov 11, 2024 | 6.04 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 60,248 |
| Nov 8, 2024 | 5.99 | 6.04 | 5.92 | 6.00 | 6.00 | 0.33% | 23,511 |
| Nov 7, 2024 | 6.02 | 6.04 | 5.93 | 5.98 | 5.98 | -0.17% | 41,051 |
| Nov 6, 2024 | 6.04 | 6.04 | 5.84 | 5.99 | 5.99 | - | 68,800 |
| Nov 5, 2024 | 6.04 | 6.05 | 5.95 | 5.99 | 5.99 | - | 49,479 |
| Nov 4, 2024 | 6.01 | 6.06 | 5.95 | 5.99 | 5.99 | 1.18% | 54,361 |
| Nov 1, 2024 | 5.89 | 6.00 | 5.79 | 5.92 | 5.92 | 3.14% | 91,446 |
| Oct 31, 2024 | 5.85 | 5.85 | 5.74 | 5.74 | 5.74 | 2.50% | 98,777 |
| Oct 30, 2024 | 5.55 | 5.62 | 5.49 | 5.60 | 5.60 | 1.82% | 91,526 |
| Oct 29, 2024 | 5.54 | 5.55 | 5.45 | 5.50 | 5.50 | 0.55% | 38,708 |
| Oct 28, 2024 | 5.46 | 5.52 | 5.43 | 5.47 | 5.47 | 3.60% | 58,296 |
| Oct 25, 2024 | 5.35 | 5.39 | 5.28 | 5.28 | 5.28 | -0.66% | 8,249 |
| Oct 24, 2024 | 5.33 | 5.37 | 5.23 | 5.32 | 5.32 | -0.47% | 19,552 |
| Oct 23, 2024 | 5.39 | 5.39 | 5.32 | 5.34 | 5.34 | -0.19% | 19,966 |
| Oct 22, 2024 | 5.40 | 5.43 | 5.31 | 5.35 | 5.35 | -0.83% | 10,624 |
| Oct 21, 2024 | 5.45 | 5.50 | 5.37 | 5.40 | 5.40 | -0.83% | 36,736 |
| Oct 18, 2024 | 5.32 | 5.46 | 5.32 | 5.44 | 5.44 | 2.64% | 18,640 |
| Oct 17, 2024 | 5.25 | 5.30 | 5.21 | 5.30 | 5.30 | 1.05% | 40,620 |
| Oct 16, 2024 | 5.23 | 5.31 | 5.18 | 5.25 | 5.25 | -0.47% | 22,971 |
| Oct 15, 2024 | 5.31 | 5.33 | 5.25 | 5.27 | 5.27 | - | 17,173 |
| Oct 14, 2024 | 5.28 | 5.32 | 5.25 | 5.27 | 5.27 | 0.38% | 30,738 |
| Oct 11, 2024 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 5,371 |
| Oct 10, 2024 | 5.24 | 5.26 | 5.18 | 5.20 | 5.20 | -0.38% | 16,998 |
| Oct 9, 2024 | 5.25 | 5.26 | 5.22 | 5.22 | 5.22 | -0.76% | 17,173 |
| Oct 8, 2024 | 5.25 | 5.29 | 5.25 | 5.26 | 5.26 | 0.38% | 12,598 |
| Oct 7, 2024 | 5.23 | 5.27 | 5.18 | 5.24 | 5.24 | 0.77% | 31,349 |
| Oct 4, 2024 | 5.24 | 5.24 | 5.17 | 5.20 | 5.20 | 0.58% | 13,392 |
| Oct 3, 2024 | 5.21 | 5.21 | 5.17 | 5.17 | 5.17 | -1.15% | 2,739 |
| Oct 2, 2024 | 5.24 | 5.24 | 5.17 | 5.23 | 5.23 | -0.19% | 13,361 |
| Oct 1, 2024 | 5.37 | 5.37 | 5.21 | 5.24 | 5.24 | -2.42% | 36,273 |
| Sep 30, 2024 | 5.41 | 5.41 | 5.32 | 5.37 | 5.37 | -0.74% | 24,762 |
| Sep 27, 2024 | 5.42 | 5.47 | 5.33 | 5.41 | 5.41 | 0.74% | 16,396 |