Kamada Ltd. (KMDA)
NASDAQ: KMDA · Real-Time Price · USD
6.82
-0.06 (-0.87%)
At close: May 12, 2025, 4:00 PM
6.85
+0.03 (0.44%)
After-hours: May 12, 2025, 6:33 PM EDT
Kamada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.81 | 6.83 | 6.69 | 6.82 | 6.82 | -0.87% | 98,207 |
| May 9, 2025 | 6.98 | 7.09 | 6.83 | 6.88 | 6.88 | -1.57% | 35,837 |
| May 8, 2025 | 7.05 | 7.10 | 6.86 | 6.99 | 6.99 | 2.64% | 72,374 |
| May 7, 2025 | 6.83 | 6.94 | 6.81 | 6.81 | 6.81 | 2.41% | 47,542 |
| May 6, 2025 | 6.67 | 6.75 | 6.60 | 6.65 | 6.65 | -0.89% | 73,612 |
| May 5, 2025 | 6.65 | 6.75 | 6.62 | 6.71 | 6.71 | 0.75% | 34,630 |
| May 2, 2025 | 6.62 | 6.74 | 6.59 | 6.66 | 6.66 | 1.37% | 42,503 |
| May 1, 2025 | 6.52 | 6.61 | 6.50 | 6.57 | 6.57 | 1.55% | 30,624 |
| Apr 30, 2025 | 6.52 | 6.57 | 6.35 | 6.47 | 6.47 | -1.97% | 42,480 |
| Apr 29, 2025 | 6.56 | 6.68 | 6.52 | 6.60 | 6.60 | -0.60% | 34,625 |
| Apr 28, 2025 | 6.64 | 6.70 | 6.53 | 6.64 | 6.64 | -0.75% | 52,011 |
| Apr 25, 2025 | 6.64 | 6.71 | 6.58 | 6.69 | 6.69 | 1.06% | 27,718 |
| Apr 24, 2025 | 6.60 | 6.73 | 6.59 | 6.62 | 6.62 | 0.61% | 41,667 |
| Apr 23, 2025 | 6.56 | 6.63 | 6.52 | 6.58 | 6.58 | 1.70% | 62,828 |
| Apr 22, 2025 | 6.44 | 6.48 | 6.37 | 6.47 | 6.47 | 1.09% | 87,646 |
| Apr 21, 2025 | 6.41 | 6.50 | 6.36 | 6.40 | 6.40 | -1.54% | 59,663 |
| Apr 17, 2025 | 6.48 | 6.57 | 6.40 | 6.50 | 6.50 | 2.36% | 97,478 |
| Apr 16, 2025 | 6.34 | 6.45 | 6.29 | 6.35 | 6.35 | 0.95% | 73,841 |
| Apr 15, 2025 | 6.29 | 6.37 | 6.24 | 6.29 | 6.29 | 0.16% | 32,338 |
| Apr 14, 2025 | 6.21 | 6.32 | 6.15 | 6.28 | 6.28 | 3.46% | 82,005 |
| Apr 11, 2025 | 5.92 | 6.11 | 5.78 | 6.07 | 6.07 | 2.71% | 111,007 |
| Apr 10, 2025 | 6.08 | 6.12 | 5.80 | 5.91 | 5.91 | -1.99% | 126,442 |
| Apr 9, 2025 | 5.69 | 6.21 | 5.54 | 6.03 | 6.03 | 4.69% | 167,505 |
| Apr 8, 2025 | 5.99 | 6.07 | 5.60 | 5.76 | 5.76 | -1.37% | 220,334 |
| Apr 7, 2025 | 5.80 | 5.99 | 5.55 | 5.84 | 5.84 | -2.50% | 261,050 |
| Apr 4, 2025 | 6.08 | 6.13 | 5.79 | 5.99 | 5.99 | -4.62% | 191,343 |
| Apr 3, 2025 | 6.47 | 6.53 | 6.25 | 6.28 | 6.28 | -6.41% | 128,078 |
| Apr 2, 2025 | 6.63 | 6.76 | 6.56 | 6.71 | 6.71 | 0.15% | 48,376 |
| Apr 1, 2025 | 6.74 | 6.81 | 6.52 | 6.70 | 6.70 | 1.36% | 86,911 |
| Mar 31, 2025 | 6.62 | 6.65 | 6.44 | 6.61 | 6.61 | -2.07% | 121,891 |
| Mar 28, 2025 | 6.84 | 6.84 | 6.68 | 6.75 | 6.75 | -1.17% | 49,625 |
| Mar 27, 2025 | 6.89 | 6.95 | 6.83 | 6.83 | 6.83 | -1.01% | 39,979 |
| Mar 26, 2025 | 7.10 | 7.10 | 6.82 | 6.90 | 6.90 | -2.54% | 95,321 |
| Mar 25, 2025 | 7.16 | 7.17 | 6.98 | 7.08 | 7.08 | -0.28% | 61,398 |
| Mar 24, 2025 | 6.83 | 7.15 | 6.81 | 7.10 | 7.10 | 5.65% | 243,399 |
| Mar 21, 2025 | 6.69 | 6.84 | 6.58 | 6.72 | 6.72 | 1.05% | 158,726 |
| Mar 20, 2025 | 6.63 | 6.69 | 6.41 | 6.65 | 6.65 | -0.45% | 175,594 |
| Mar 19, 2025 | 6.69 | 6.72 | 6.57 | 6.68 | 6.68 | 0.30% | 78,828 |
| Mar 18, 2025 | 6.73 | 6.75 | 6.61 | 6.66 | 6.66 | -2.06% | 144,874 |
| Mar 17, 2025 | 6.97 | 6.97 | 6.72 | 6.80 | 6.80 | -5.29% | 216,816 |
| Mar 14, 2025 | 7.18 | 7.27 | 7.09 | 7.18 | 6.98 | -0.69% | 72,454 |
| Mar 13, 2025 | 7.26 | 7.32 | 7.17 | 7.23 | 7.02 | -1.50% | 57,949 |
| Mar 12, 2025 | 7.14 | 7.37 | 7.14 | 7.34 | 7.13 | 3.09% | 189,242 |
| Mar 11, 2025 | 7.00 | 7.20 | 6.92 | 7.12 | 6.92 | 0.56% | 175,717 |
| Mar 10, 2025 | 7.21 | 7.24 | 7.03 | 7.08 | 6.88 | -4.45% | 188,695 |
| Mar 7, 2025 | 7.35 | 7.67 | 7.29 | 7.41 | 7.20 | 1.23% | 268,108 |
| Mar 6, 2025 | 7.11 | 7.44 | 7.10 | 7.32 | 7.11 | 3.10% | 172,262 |
| Mar 5, 2025 | 6.79 | 7.24 | 6.79 | 7.10 | 6.90 | 7.41% | 240,290 |
| Mar 4, 2025 | 6.62 | 6.67 | 6.50 | 6.61 | 6.42 | -2.65% | 139,296 |
| Mar 3, 2025 | 6.90 | 6.92 | 6.71 | 6.79 | 6.60 | -1.45% | 107,899 |