Kamada Ltd. (KMDA)
NASDAQ: KMDA · Real-Time Price · USD
7.44
0.00 (0.00%)
At close: Jun 12, 2026, 4:00 PM EDT
7.46
+0.01 (0.20%)
After-hours: Jun 12, 2026, 4:10 PM EDT
Kamada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 46,790 |
| 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% | 49,776 |
| 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% | 26,190 |
| May 27, 2026 | 7.96 | 8.04 | 7.96 | 7.98 | 7.98 | 0.38% | 49,939 |
| 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 |
| 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 |