Kamada Ltd. (KMDA)
NASDAQ: KMDA
· Real-Time Price · USD
6.82
0.02 (0.29%)
At close: Oct 03, 2025, 3:59 PM
6.70
-1.76%
After-hours: Oct 03, 2025, 06:33 PM EDT
KMDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.82 | 6.89 | 6.79 | 6.82 | 6.82 | 0.29% | 49,651 |
| Oct 2, 2025 | 6.84 | 6.87 | 6.76 | 6.80 | 6.80 | -0.58% | 31,835 |
| Oct 1, 2025 | 6.79 | 6.91 | 6.78 | 6.84 | 6.84 | -1.44% | 39,140 |
| Sep 30, 2025 | 7.00 | 7.00 | 6.85 | 6.94 | 6.94 | 1.02% | 59,531 |
| Sep 29, 2025 | 6.80 | 6.94 | 6.77 | 6.87 | 6.87 | 3.00% | 58,400 |
| Sep 26, 2025 | 6.71 | 6.71 | 6.55 | 6.67 | 6.67 | -0.30% | 66,700 |
| Sep 25, 2025 | 6.81 | 6.81 | 6.63 | 6.69 | 6.69 | -2.90% | 83,443 |
| Sep 24, 2025 | 6.92 | 6.94 | 6.82 | 6.89 | 6.89 | -0.43% | 51,000 |
| Sep 23, 2025 | 6.98 | 7.04 | 6.89 | 6.92 | 6.92 | -1.00% | 33,243 |
| Sep 22, 2025 | 6.91 | 7.02 | 6.85 | 6.99 | 6.99 | 1.16% | 65,700 |
| Sep 19, 2025 | 7.00 | 7.00 | 6.86 | 6.91 | 6.91 | -0.72% | 36,141 |
| Sep 18, 2025 | 6.98 | 7.00 | 6.88 | 6.96 | 6.96 | 0.87% | 41,719 |
| Sep 17, 2025 | 7.03 | 7.04 | 6.84 | 6.90 | 6.90 | -1.85% | 30,746 |
| Sep 16, 2025 | 6.92 | 7.15 | 6.92 | 7.03 | 7.03 | 2.93% | 82,943 |
| Sep 15, 2025 | 7.00 | 7.00 | 6.80 | 6.83 | 6.83 | -2.71% | 58,503 |
| Sep 12, 2025 | 7.10 | 7.14 | 6.98 | 7.02 | 7.02 | 0.00% | 25,800 |
| Sep 11, 2025 | 7.19 | 7.27 | 7.01 | 7.02 | 7.02 | -1.68% | 34,629 |
| Sep 10, 2025 | 7.18 | 7.26 | 7.11 | 7.14 | 7.14 | -0.14% | 53,247 |
| Sep 9, 2025 | 7.21 | 7.24 | 7.11 | 7.15 | 7.15 | -0.97% | 25,815 |
| Sep 8, 2025 | 7.20 | 7.37 | 7.18 | 7.22 | 7.22 | 1.12% | 97,523 |
Page 1 of 136