Kamada Ltd. (KMDA)
NASDAQ: KMDA · Real-Time Price · USD
7.83
+0.01 (0.13%)
At close: May 22, 2026, 4:00 PM EDT
7.84
+0.01 (0.13%)
After-hours: May 22, 2026, 4:10 PM EDT
Kamada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 8.41 | 8.44 | 8.31 | 8.43 | 8.43 | -0.24% | 19,633 |
| May 11, 2026 | 8.46 | 8.65 | 8.44 | 8.45 | 8.45 | -1.17% | 57,805 |
| May 8, 2026 | 8.53 | 8.55 | 8.36 | 8.55 | 8.55 | 3.51% | 38,886 |
| May 7, 2026 | 8.30 | 8.48 | 8.19 | 8.26 | 8.26 | -0.24% | 61,715 |
| May 6, 2026 | 8.32 | 8.35 | 8.21 | 8.28 | 8.28 | 0.85% | 18,696 |
| May 5, 2026 | 8.27 | 8.31 | 8.21 | 8.21 | 8.21 | -0.97% | 23,204 |
| May 4, 2026 | 8.21 | 8.38 | 8.20 | 8.29 | 8.29 | 0.97% | 42,795 |
| May 1, 2026 | 8.14 | 8.33 | 8.14 | 8.21 | 8.21 | 0.86% | 76,015 |
| Apr 30, 2026 | 8.18 | 8.21 | 8.13 | 8.14 | 8.14 | 0.37% | 23,769 |
| Apr 29, 2026 | 8.11 | 8.19 | 8.09 | 8.11 | 8.11 | -0.49% | 32,585 |
| Apr 28, 2026 | 8.15 | 8.28 | 8.10 | 8.15 | 8.15 | -0.61% | 22,153 |
| Apr 27, 2026 | 8.16 | 8.35 | 8.15 | 8.20 | 8.20 | -0.97% | 48,583 |
| Apr 24, 2026 | 8.24 | 8.32 | 8.18 | 8.28 | 8.28 | 0.12% | 21,634 |
| Apr 23, 2026 | 8.32 | 8.44 | 8.14 | 8.27 | 8.27 | -1.08% | 115,611 |
| Apr 22, 2026 | 8.31 | 8.37 | 8.17 | 8.36 | 8.36 | 2.96% | 43,255 |
| Apr 21, 2026 | 8.29 | 8.32 | 8.12 | 8.12 | 8.12 | -2.40% | 24,583 |
| Apr 20, 2026 | 8.26 | 8.36 | 8.24 | 8.32 | 8.32 | -2.00% | 32,510 |
| Apr 17, 2026 | 8.39 | 8.57 | 8.39 | 8.49 | 8.49 | 3.03% | 51,356 |
| Apr 16, 2026 | 8.31 | 8.37 | 8.20 | 8.24 | 8.24 | -2.37% | 33,229 |
| Apr 15, 2026 | 8.45 | 8.45 | 8.35 | 8.44 | 8.44 | 0.24% | 24,521 |
| Apr 14, 2026 | 8.41 | 8.57 | 8.41 | 8.42 | 8.42 | -0.24% | 37,066 |
| Apr 13, 2026 | 8.35 | 8.49 | 8.33 | 8.44 | 8.44 | -0.59% | 34,105 |
| Apr 10, 2026 | 8.53 | 8.60 | 8.45 | 8.49 | 8.49 | -0.24% | 29,894 |
| Apr 9, 2026 | 8.34 | 8.57 | 8.33 | 8.51 | 8.51 | 0.47% | 29,804 |
| Apr 8, 2026 | 8.31 | 8.54 | 8.31 | 8.47 | 8.47 | 2.67% | 24,781 |
| Apr 7, 2026 | 8.25 | 8.30 | 8.11 | 8.25 | 8.25 | -0.36% | 20,438 |
| Apr 6, 2026 | 8.25 | 8.41 | 8.23 | 8.28 | 8.28 | -2.24% | 56,616 |
| Apr 2, 2026 | 8.36 | 8.48 | 8.14 | 8.47 | 8.47 | - | 32,296 |
| Apr 1, 2026 | 8.36 | 8.57 | 8.36 | 8.47 | 8.47 | 1.56% | 49,686 |
| Mar 31, 2026 | 8.04 | 8.35 | 8.04 | 8.34 | 8.34 | 3.35% | 51,819 |
| Mar 30, 2026 | 8.09 | 8.09 | 7.97 | 8.07 | 8.07 | -0.98% | 66,799 |
| Mar 27, 2026 | 8.11 | 8.17 | 8.06 | 8.15 | 8.15 | -0.85% | 185,412 |
| Mar 26, 2026 | 8.14 | 8.29 | 8.10 | 8.22 | 8.22 | 0.24% | 71,725 |
| Mar 25, 2026 | 8.22 | 8.26 | 8.15 | 8.20 | 8.20 | - | 36,384 |
| 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 | -0.61% | 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 |