Kamada Ltd. (KMDA)
NASDAQ: KMDA · Real-Time Price · USD
7.71
-0.19 (-2.41%)
At close: Jun 27, 2025, 4:00 PM
7.78
+0.07 (0.91%)
After-hours: Jun 27, 2025, 5:06 PM EDT
Kamada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.92 | 7.93 | 7.68 | 7.71 | 7.71 | -2.41% | 106,214 |
| Jun 26, 2025 | 7.86 | 7.92 | 7.81 | 7.90 | 7.90 | 0.51% | 35,311 |
| Jun 25, 2025 | 7.94 | 7.94 | 7.80 | 7.86 | 7.86 | -1.13% | 59,648 |
| Jun 24, 2025 | 7.51 | 8.20 | 7.49 | 7.95 | 7.95 | 9.50% | 349,407 |
| Jun 23, 2025 | 7.28 | 7.30 | 7.19 | 7.26 | 7.26 | 0.83% | 75,623 |
| Jun 20, 2025 | 7.24 | 7.30 | 7.13 | 7.20 | 7.20 | -0.28% | 55,548 |
| Jun 18, 2025 | 7.23 | 7.30 | 7.14 | 7.22 | 7.22 | 1.12% | 60,954 |
| Jun 17, 2025 | 7.20 | 7.25 | 7.10 | 7.14 | 7.14 | -0.14% | 65,539 |
| Jun 16, 2025 | 7.00 | 7.20 | 6.99 | 7.15 | 7.15 | 3.92% | 97,971 |
| Jun 13, 2025 | 6.85 | 6.99 | 6.78 | 6.88 | 6.88 | -0.86% | 109,223 |
| Jun 12, 2025 | 6.84 | 7.00 | 6.84 | 6.94 | 6.94 | -0.14% | 71,600 |
| Jun 11, 2025 | 6.95 | 7.09 | 6.92 | 6.95 | 6.95 | -0.57% | 110,039 |
| Jun 10, 2025 | 6.93 | 7.05 | 6.90 | 6.99 | 6.99 | 0.29% | 71,002 |
| Jun 9, 2025 | 6.84 | 6.99 | 6.82 | 6.97 | 6.97 | 1.75% | 83,925 |
| Jun 6, 2025 | 6.78 | 6.90 | 6.75 | 6.85 | 6.85 | 1.03% | 74,918 |
| Jun 5, 2025 | 6.74 | 6.78 | 6.69 | 6.78 | 6.78 | 1.80% | 59,443 |
| Jun 4, 2025 | 6.67 | 6.76 | 6.64 | 6.66 | 6.66 | -1.04% | 38,150 |
| Jun 3, 2025 | 6.71 | 6.81 | 6.67 | 6.73 | 6.73 | -2.46% | 79,061 |
| Jun 2, 2025 | 6.83 | 6.99 | 6.68 | 6.90 | 6.90 | 0.73% | 95,900 |
| May 30, 2025 | 6.97 | 6.97 | 6.78 | 6.85 | 6.85 | -0.29% | 26,618 |
| May 29, 2025 | 6.90 | 6.94 | 6.82 | 6.87 | 6.87 | -0.29% | 28,119 |
| May 28, 2025 | 6.92 | 6.94 | 6.81 | 6.89 | 6.89 | -0.86% | 52,890 |
| May 27, 2025 | 6.82 | 7.06 | 6.81 | 6.95 | 6.95 | 4.83% | 136,633 |
| May 23, 2025 | 6.66 | 6.69 | 6.56 | 6.63 | 6.63 | -1.63% | 64,599 |
| May 22, 2025 | 6.75 | 6.83 | 6.71 | 6.74 | 6.74 | -1.32% | 54,191 |
| May 21, 2025 | 6.79 | 6.98 | 6.76 | 6.83 | 6.83 | -0.58% | 82,429 |
| May 20, 2025 | 6.81 | 6.87 | 6.64 | 6.87 | 6.87 | 0.73% | 73,404 |
| May 19, 2025 | 6.76 | 6.89 | 6.75 | 6.82 | 6.82 | -1.73% | 118,995 |
| May 16, 2025 | 6.87 | 6.99 | 6.84 | 6.94 | 6.94 | 1.17% | 37,139 |
| May 15, 2025 | 7.05 | 7.05 | 6.81 | 6.86 | 6.86 | -2.70% | 76,927 |
| May 14, 2025 | 7.20 | 7.60 | 6.85 | 7.05 | 7.05 | 2.32% | 337,453 |
| May 13, 2025 | 6.82 | 6.94 | 6.82 | 6.89 | 6.89 | 1.03% | 68,912 |
| May 12, 2025 | 6.81 | 6.83 | 6.69 | 6.82 | 6.82 | -0.87% | 98,293 |
| 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 |