Kamada Ltd. (KMDA)
NASDAQ: KMDA
· Real-Time Price · USD
7.24
-0.11 (-1.50%)
At close: Aug 18, 2025, 3:59 PM
7.12
-1.66%
After-hours: Aug 18, 2025, 07:05 PM EDT
KMDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 7.31 | 7.34 | 7.17 | 7.17 | 7.17 | -2.45% | 90,817 |
| Aug 15, 2025 | 7.32 | 7.36 | 7.23 | 7.35 | 7.35 | 0.68% | 25,657 |
| Aug 14, 2025 | 7.35 | 7.44 | 7.15 | 7.30 | 7.30 | -1.08% | 44,893 |
| Aug 13, 2025 | 7.75 | 7.85 | 7.36 | 7.38 | 7.38 | -1.34% | 121,116 |
| Aug 12, 2025 | 7.38 | 7.50 | 7.37 | 7.48 | 7.48 | 1.91% | 47,806 |
| Aug 11, 2025 | 7.26 | 7.42 | 7.25 | 7.34 | 7.34 | 3.09% | 50,700 |
| Aug 8, 2025 | 7.08 | 7.13 | 7.00 | 7.12 | 7.12 | 0.99% | 33,212 |
| Aug 7, 2025 | 7.06 | 7.29 | 7.04 | 7.05 | 7.05 | 0.57% | 39,200 |
| Aug 6, 2025 | 6.85 | 7.04 | 6.81 | 7.01 | 7.01 | 2.34% | 39,127 |
| Aug 5, 2025 | 6.88 | 6.92 | 6.76 | 6.85 | 6.85 | -4.73% | 107,617 |
| Aug 4, 2025 | 7.24 | 7.27 | 7.13 | 7.19 | 7.19 | -0.42% | 42,817 |
| Aug 1, 2025 | 7.29 | 7.39 | 7.00 | 7.22 | 7.22 | -2.30% | 41,907 |
| Jul 31, 2025 | 7.53 | 7.54 | 7.37 | 7.39 | 7.39 | -1.73% | 34,734 |
| Jul 30, 2025 | 7.56 | 7.67 | 7.46 | 7.52 | 7.52 | 0.13% | 37,800 |
| Jul 29, 2025 | 7.64 | 7.67 | 7.47 | 7.51 | 7.51 | -2.21% | 46,300 |
| Jul 28, 2025 | 7.76 | 7.81 | 7.61 | 7.68 | 7.68 | -0.52% | 32,464 |
| Jul 25, 2025 | 7.79 | 7.79 | 7.68 | 7.72 | 7.72 | -0.77% | 18,109 |
| Jul 24, 2025 | 7.87 | 7.90 | 7.78 | 7.78 | 7.78 | -1.64% | 19,100 |
| Jul 23, 2025 | 7.75 | 7.91 | 7.74 | 7.91 | 7.91 | 3.53% | 69,100 |
| Jul 22, 2025 | 7.77 | 7.78 | 7.64 | 7.64 | 7.64 | -2.05% | 22,100 |