Kamada Ltd. (KMDA)
NASDAQ: KMDA · Real-Time Price · USD
7.26
-0.10 (-1.36%)
Nov 3, 2026, 1:27 PM EST - Market open
Kamada Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.15 | 7.28 | 7.04 | 7.26 | 7.26 | -1.36% | 270,668 |
| Nov 2, 2026 | 7.57 | 7.57 | 7.22 | 7.36 | 7.36 | -4.42% | 168,897 |
| Oct 30, 2026 | 7.88 | 7.88 | 7.67 | 7.70 | 7.70 | -3.14% | 47,507 |
| Oct 29, 2026 | 7.89 | 8.06 | 7.88 | 7.95 | 7.95 | -0.62% | 65,822 |
| Oct 28, 2026 | 7.76 | 8.00 | 7.70 | 8.00 | 8.00 | -0.62% | 70,192 |
| Oct 27, 2026 | 7.93 | 8.09 | 7.66 | 8.05 | 8.05 | 1.39% | 73,846 |
| Oct 26, 2026 | 7.81 | 7.94 | 7.79 | 7.94 | 7.94 | 2.19% | 70,468 |
| Oct 23, 2026 | 7.71 | 7.80 | 7.68 | 7.77 | 7.77 | 0.52% | 88,202 |
| Oct 22, 2026 | 7.79 | 7.79 | 7.70 | 7.73 | 7.73 | -0.64% | 49,168 |
| Oct 21, 2026 | 7.86 | 7.86 | 7.73 | 7.78 | 7.78 | -0.89% | 51,351 |
| Oct 20, 2026 | 7.69 | 7.91 | 7.69 | 7.85 | 7.85 | 3.15% | 110,628 |
| Oct 19, 2026 | 7.57 | 7.71 | 7.56 | 7.61 | 7.61 | -1.93% | 49,977 |
| Oct 16, 2026 | 7.83 | 7.91 | 7.73 | 7.76 | 7.76 | -0.89% | 41,628 |
| Oct 15, 2026 | 7.66 | 7.84 | 7.66 | 7.83 | 7.83 | 3.03% | 60,981 |
| Oct 14, 2026 | 7.57 | 7.66 | 7.46 | 7.60 | 7.60 | -1.17% | 59,843 |
| Oct 13, 2026 | 7.87 | 7.87 | 7.59 | 7.69 | 7.69 | -1.91% | 87,324 |
| Oct 12, 2026 | 7.97 | 8.00 | 7.84 | 7.84 | 7.84 | -2.97% | 42,717 |
| Oct 9, 2026 | 7.90 | 8.11 | 7.90 | 8.08 | 8.08 | 3.92% | 72,765 |
| Oct 8, 2026 | 7.85 | 7.85 | 7.68 | 7.78 | 7.78 | -1.46% | 67,837 |
| Oct 7, 2026 | 7.92 | 7.96 | 7.86 | 7.89 | 7.89 | -2.71% | 72,834 |
| Oct 6, 2026 | 8.06 | 8.26 | 7.86 | 8.11 | 8.11 | 1.37% | 146,653 |
| Oct 5, 2026 | 8.11 | 8.13 | 7.93 | 8.00 | 8.00 | -3.73% | 137,507 |
| Oct 2, 2026 | 8.35 | 8.35 | 8.18 | 8.31 | 8.31 | 1.34% | 57,867 |
| Oct 1, 2026 | 8.39 | 8.39 | 8.17 | 8.20 | 8.20 | -3.07% | 93,653 |
| Sep 30, 2026 | 8.70 | 8.70 | 8.40 | 8.46 | 8.46 | -2.70% | 99,004 |
| Sep 29, 2026 | 8.68 | 8.78 | 8.64 | 8.70 | 8.70 | 0.87% | 48,341 |
| Sep 28, 2026 | 8.60 | 8.67 | 8.42 | 8.62 | 8.62 | -1.15% | 147,954 |
| Sep 25, 2026 | 8.82 | 8.83 | 8.71 | 8.72 | 8.72 | -1.25% | 92,045 |
| Sep 24, 2026 | 8.68 | 8.84 | 8.65 | 8.83 | 8.83 | 0.68% | 87,318 |
| Sep 23, 2026 | 8.77 | 8.93 | 8.70 | 8.77 | 8.77 | -1.13% | 138,716 |
| Sep 22, 2026 | 8.71 | 8.91 | 8.68 | 8.87 | 8.87 | 1.49% | 125,848 |
| Sep 21, 2026 | 8.90 | 8.96 | 8.73 | 8.74 | 8.74 | -1.24% | 115,460 |
| Sep 18, 2026 | 8.75 | 8.88 | 8.68 | 8.85 | 8.85 | 2.08% | 178,119 |
| Sep 17, 2026 | 8.41 | 8.75 | 8.41 | 8.67 | 8.67 | 5.86% | 140,770 |
| Sep 16, 2026 | 8.21 | 8.29 | 8.10 | 8.19 | 8.19 | 1.24% | 128,016 |
| Sep 15, 2026 | 8.17 | 8.19 | 8.00 | 8.09 | 8.09 | -2.65% | 119,783 |
| Sep 14, 2026 | 8.08 | 8.36 | 8.05 | 8.31 | 8.31 | 4.92% | 286,724 |
| Sep 11, 2026 | 8.05 | 8.11 | 7.90 | 7.92 | 7.92 | -0.88% | 106,644 |
| Sep 10, 2026 | 8.09 | 8.14 | 7.97 | 7.99 | 7.99 | -2.68% | 110,242 |
| Sep 9, 2026 | 8.27 | 8.28 | 8.16 | 8.21 | 8.21 | -0.97% | 106,912 |
| Sep 8, 2026 | 8.28 | 8.35 | 8.20 | 8.29 | 8.29 | -2.93% | 375,361 |
| Sep 4, 2026 | 8.32 | 8.60 | 8.32 | 8.54 | 8.54 | 3.26% | 160,809 |
| Sep 3, 2026 | 8.27 | 8.34 | 8.22 | 8.27 | 8.27 | -1.55% | 112,174 |
| Sep 2, 2026 | 8.22 | 8.44 | 8.19 | 8.40 | 8.40 | 0.24% | 208,091 |
| Sep 1, 2026 | 8.14 | 8.40 | 8.13 | 8.38 | 8.38 | 1.82% | 173,002 |
| Aug 31, 2026 | 8.17 | 8.29 | 8.14 | 8.23 | 8.23 | -0.72% | 94,933 |
| Aug 28, 2026 | 8.30 | 8.35 | 8.24 | 8.29 | 8.29 | 0.36% | 55,080 |
| Aug 27, 2026 | 8.28 | 8.38 | 8.13 | 8.26 | 8.26 | 0.61% | 106,998 |
| Aug 26, 2026 | 8.51 | 8.64 | 8.31 | 8.38 | 8.21 | -2.90% | 306,129 |
| Aug 25, 2026 | 8.44 | 8.64 | 8.44 | 8.63 | 8.45 | 2.37% | 121,682 |