Kamada Ltd. (KMDA)
NASDAQ: KMDA · Real-Time Price · USD
7.06
+0.10 (1.44%)
Jul 24, 2026, 4:00 PM EDT - Market closed
Kamada Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.01 | 7.13 | 6.99 | 7.06 | 7.06 | 1.44% | 17,807 |
| Jul 23, 2026 | 6.96 | 7.04 | 6.92 | 6.96 | 6.96 | -0.71% | 27,642 |
| Jul 22, 2026 | 7.09 | 7.19 | 7.00 | 7.01 | 7.01 | -3.71% | 49,843 |
| Jul 21, 2026 | 7.25 | 7.31 | 7.17 | 7.28 | 7.28 | 2.68% | 24,580 |
| Jul 20, 2026 | 7.24 | 7.29 | 7.08 | 7.09 | 7.09 | 0.57% | 50,074 |
| Jul 17, 2026 | 6.93 | 7.11 | 6.93 | 7.05 | 7.05 | 2.03% | 28,000 |
| Jul 16, 2026 | 6.95 | 7.00 | 6.89 | 6.91 | 6.91 | -3.36% | 40,502 |
| Jul 15, 2026 | 7.23 | 7.24 | 7.15 | 7.15 | 7.15 | -1.65% | 23,677 |
| Jul 14, 2026 | 7.20 | 7.29 | 7.20 | 7.27 | 7.27 | 1.39% | 38,897 |
| Jul 13, 2026 | 7.04 | 7.19 | 7.03 | 7.17 | 7.17 | 0.70% | 45,373 |
| Jul 10, 2026 | 7.16 | 7.16 | 7.08 | 7.12 | 7.12 | -0.42% | 10,238 |
| Jul 9, 2026 | 7.15 | 7.20 | 7.12 | 7.15 | 7.15 | -1.79% | 31,056 |
| Jul 8, 2026 | 7.29 | 7.34 | 7.24 | 7.28 | 7.28 | -0.41% | 20,207 |
| Jul 7, 2026 | 7.45 | 7.45 | 7.30 | 7.31 | 7.31 | -2.40% | 35,012 |
| Jul 6, 2026 | 7.50 | 7.53 | 7.46 | 7.49 | 7.49 | -0.13% | 30,556 |
| Jul 2, 2026 | 7.54 | 7.61 | 7.46 | 7.50 | 7.50 | -0.27% | 17,985 |
| Jul 1, 2026 | 7.58 | 7.71 | 7.52 | 7.52 | 7.52 | 2.45% | 35,441 |
| Jun 30, 2026 | 7.33 | 7.40 | 7.32 | 7.34 | 7.34 | -0.27% | 25,208 |
| Jun 29, 2026 | 7.30 | 7.40 | 7.24 | 7.36 | 7.36 | 1.38% | 50,097 |
| Jun 26, 2026 | 7.10 | 7.27 | 7.05 | 7.26 | 7.26 | 1.11% | 65,733 |
| Jun 25, 2026 | 7.13 | 7.19 | 7.11 | 7.18 | 7.18 | 0.63% | 28,937 |
| Jun 24, 2026 | 7.17 | 7.19 | 7.12 | 7.14 | 7.14 | 0.07% | 17,341 |
| Jun 23, 2026 | 6.99 | 7.18 | 6.98 | 7.13 | 7.13 | -0.83% | 51,859 |
| Jun 22, 2026 | 7.30 | 7.30 | 7.08 | 7.19 | 7.19 | -1.64% | 70,422 |
| Jun 18, 2026 | 7.34 | 7.39 | 7.24 | 7.31 | 7.31 | 0.69% | 25,146 |
| Jun 17, 2026 | 7.45 | 7.46 | 7.25 | 7.26 | 7.26 | -2.68% | 21,700 |
| Jun 16, 2026 | 7.41 | 7.48 | 7.33 | 7.46 | 7.46 | - | 86,912 |
| Jun 15, 2026 | 7.48 | 7.52 | 7.45 | 7.46 | 7.46 | 0.27% | 18,648 |
| Jun 12, 2026 | 7.42 | 7.50 | 7.42 | 7.44 | 7.44 | - | 25,813 |
| Jun 11, 2026 | 7.27 | 7.46 | 7.27 | 7.44 | 7.44 | 3.19% | 25,828 |
| Jun 10, 2026 | 7.21 | 7.29 | 7.21 | 7.21 | 7.21 | -0.41% | 30,449 |
| Jun 9, 2026 | 7.28 | 7.31 | 7.09 | 7.24 | 7.24 | - | 19,587 |
| Jun 8, 2026 | 7.33 | 7.35 | 7.11 | 7.24 | 7.24 | 0.98% | 70,432 |
| Jun 5, 2026 | 7.33 | 7.34 | 7.16 | 7.17 | 7.17 | -2.85% | 46,792 |
| Jun 4, 2026 | 7.35 | 7.43 | 7.35 | 7.38 | 7.38 | -0.14% | 51,297 |
| Jun 3, 2026 | 7.37 | 7.46 | 7.36 | 7.39 | 7.39 | -1.60% | 59,650 |
| Jun 2, 2026 | 7.57 | 7.58 | 7.49 | 7.51 | 7.51 | -2.47% | 49,849 |
| Jun 1, 2026 | 7.72 | 7.75 | 7.66 | 7.70 | 7.70 | -1.41% | 50,084 |
| May 29, 2026 | 7.82 | 7.93 | 7.78 | 7.81 | 7.81 | -0.64% | 35,435 |
| May 28, 2026 | 7.93 | 7.94 | 7.83 | 7.86 | 7.86 | -1.50% | 26,193 |
| May 27, 2026 | 7.96 | 8.04 | 7.96 | 7.98 | 7.98 | 0.38% | 49,954 |
| May 26, 2026 | 7.97 | 8.05 | 7.84 | 7.95 | 7.95 | 1.53% | 92,481 |
| May 22, 2026 | 7.86 | 7.89 | 7.72 | 7.83 | 7.83 | 0.13% | 72,337 |
| May 21, 2026 | 7.85 | 7.92 | 7.80 | 7.82 | 7.82 | -0.64% | 24,781 |
| May 20, 2026 | 7.83 | 7.94 | 7.78 | 7.87 | 7.87 | 3.55% | 70,923 |
| May 19, 2026 | 7.74 | 7.75 | 7.55 | 7.60 | 7.60 | -2.94% | 54,817 |
| May 18, 2026 | 7.87 | 7.91 | 7.72 | 7.83 | 7.83 | 1.56% | 80,192 |
| May 15, 2026 | 8.00 | 8.00 | 7.71 | 7.71 | 7.71 | -3.93% | 65,814 |
| May 14, 2026 | 7.96 | 8.07 | 7.92 | 8.03 | 8.03 | 2.10% | 68,186 |
| May 13, 2026 | 7.94 | 7.94 | 7.35 | 7.86 | 7.86 | -6.76% | 184,397 |