Skip to main content
Kamada Ltd. (TLV:KMDA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,302.00
+13.00 (0.57%)
At close: Dec 4, 2025

Kamada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,304.002,311.002,280.002,302.002,302.000.57%37,912
Dec 3, 20252,268.002,308.002,265.002,289.002,289.000.31%60,160
Dec 2, 20252,244.002,288.002,204.002,282.002,282.003.16%96,037
Dec 1, 20252,206.002,229.002,190.002,212.002,212.000.27%53,207
Nov 30, 20252,197.002,227.002,187.002,206.002,206.000.41%10,587
Nov 27, 20252,216.002,217.002,192.002,197.002,197.00-0.86%40,939
Nov 26, 20252,218.002,268.002,211.002,216.002,216.00-0.09%25,026
Nov 25, 20252,274.002,274.002,204.002,218.002,218.00-0.05%17,715
Nov 24, 20252,295.002,295.002,200.002,219.002,219.00-1.11%84,141
Nov 23, 20252,290.002,290.002,225.002,244.002,244.00-0.62%11,107
Nov 20, 20252,303.002,320.002,252.002,258.002,258.00-1.95%21,423
Nov 19, 20252,279.002,319.002,247.002,303.002,303.003.00%77,747
Nov 18, 20252,210.002,250.002,210.002,236.002,236.000.36%62,486
Nov 17, 20252,267.002,301.002,198.002,228.002,228.00-1.72%59,406
Nov 16, 20252,300.002,309.002,264.002,267.002,267.00-2.45%35,483
Nov 13, 20252,357.002,376.002,316.002,324.002,324.00-1.40%76,415
Nov 12, 20252,311.002,365.002,300.002,357.002,357.002.48%80,065
Nov 11, 20252,319.002,319.002,279.002,300.002,300.000.48%80,029
Nov 10, 20252,217.002,330.002,197.002,289.002,289.005.14%230,367
Nov 9, 20252,170.002,229.002,170.002,177.002,177.000.32%25,509
Nov 6, 20252,260.002,299.002,170.002,170.002,170.00-3.56%274,643
Nov 5, 20252,230.002,266.002,211.002,250.002,250.000.90%61,985
Nov 4, 20252,268.002,268.002,213.002,230.002,230.00-1.20%30,661
Nov 3, 20252,282.002,317.002,246.002,257.002,257.00-1.10%73,489
Nov 2, 20252,283.002,285.002,262.002,282.002,282.000.26%22,438
Oct 30, 20252,285.002,285.002,245.002,276.002,276.000.18%35,693
Oct 29, 20252,259.002,311.002,259.002,272.002,272.000.58%34,223
Oct 28, 20252,300.002,314.002,250.002,259.002,259.00-2.63%53,998
Oct 27, 20252,261.002,320.002,256.002,320.002,320.002.61%119,166
Oct 26, 20252,247.002,282.002,247.002,261.002,261.001.12%21,776
Oct 23, 20252,250.002,278.002,231.002,236.002,236.00-1.15%21,363
Oct 22, 20252,292.002,295.002,253.002,262.002,262.00-1.31%26,125
Oct 21, 20252,340.002,340.002,270.002,292.002,292.00-1.25%36,457
Oct 20, 20252,249.002,343.002,205.002,321.002,321.004.64%83,246
Oct 19, 20252,264.002,273.002,151.002,218.002,218.002.07%62,578
Oct 16, 20252,181.002,200.002,156.002,173.002,173.00-1.27%274,073
Oct 15, 20252,270.002,270.002,180.002,201.002,201.00-3.04%157,880
Oct 12, 20252,274.002,274.002,237.002,270.002,270.00-0.18%26,170
Oct 9, 20252,230.002,300.002,230.002,274.002,274.001.38%56,093
Oct 8, 20252,199.002,249.002,163.002,243.002,243.00-1.36%62,156
Oct 5, 20252,260.002,300.002,260.002,274.002,274.00-1.22%22,977
Sep 30, 20252,260.002,337.002,259.002,302.002,302.001.86%41,746
Sep 29, 20252,215.002,283.002,215.002,260.002,260.002.03%46,167
Sep 28, 20252,231.002,231.002,202.002,215.002,215.00-1.12%23,668
Sep 25, 20252,276.002,315.002,238.002,240.002,240.00-2.35%140,969
Sep 21, 20252,316.002,337.002,281.002,294.002,294.00-0.95%8,867
Sep 18, 20252,306.002,343.002,297.002,316.002,316.000.43%47,768
Sep 17, 20252,379.002,379.002,306.002,306.002,306.00-1.33%28,466
Sep 16, 20252,270.002,351.002,252.002,337.002,337.002.05%50,725
Sep 15, 20252,343.002,357.002,290.002,290.002,290.00-2.26%72,833
Sep 14, 20252,368.002,368.002,318.002,343.002,343.00-0.93%18,157
Sep 11, 20252,415.002,415.002,361.002,365.002,365.00-1.34%47,004
Sep 10, 20252,415.002,415.002,375.002,397.002,397.00-0.54%19,279
Sep 9, 20252,429.002,429.002,396.002,410.002,410.000.54%21,061
Sep 8, 20252,434.002,434.002,361.002,397.002,397.000.38%45,039
Sep 7, 20252,347.002,393.002,347.002,388.002,388.001.75%19,642
Sep 4, 20252,367.002,367.002,329.002,347.002,347.00-0.84%21,046
Sep 3, 20252,370.002,396.002,340.002,367.002,367.00-0.13%49,203
Sep 2, 20252,432.002,432.002,360.002,370.002,370.00-1.54%28,454
Sep 1, 20252,329.002,417.002,323.002,407.002,407.003.35%33,259
Aug 31, 20252,316.002,358.002,275.002,329.002,329.000.56%14,968
Aug 28, 20252,356.002,395.002,315.002,316.002,316.00-1.70%32,817
Aug 27, 20252,354.002,391.002,320.002,356.002,356.000.08%57,314
Aug 26, 20252,405.002,387.002,337.002,354.002,354.00-2.12%81,259
Aug 25, 20252,400.002,433.002,393.002,405.002,405.000.21%23,380
Aug 24, 20252,400.002,425.002,386.002,400.002,400.000.59%21,282
Aug 21, 20252,385.002,403.002,369.002,386.002,386.00-26,789
Aug 20, 20252,466.002,460.002,365.002,386.002,386.00-3.24%34,084
Aug 19, 20252,435.002,487.002,422.002,466.002,466.00-0.12%52,634
Aug 18, 20252,485.002,521.002,456.002,469.002,469.00-2.18%42,854
Aug 17, 20252,545.002,545.002,500.002,524.002,524.001.65%20,033
Aug 14, 20252,552.002,552.002,476.002,483.002,483.00-2.70%56,273
Aug 13, 20252,586.002,658.002,533.002,552.002,552.000.87%84,565
Aug 12, 20252,538.002,587.002,505.002,530.002,530.001.81%31,368
Aug 11, 20252,520.002,547.002,451.002,485.002,485.00-0.80%97,885
Aug 10, 20252,468.002,509.002,442.002,505.002,505.001.01%12,354
Aug 7, 20252,429.002,480.002,365.002,480.002,480.004.25%89,540
Aug 6, 20252,378.002,379.002,311.002,379.002,379.000.76%67,600
Aug 5, 20252,450.002,470.002,331.002,361.002,361.00-3.63%59,983
Aug 4, 20252,547.002,547.002,444.002,450.002,450.00-3.81%41,646
Jul 31, 20252,569.002,628.002,535.002,547.002,547.00-0.24%15,762
Jul 30, 20252,555.002,567.002,538.002,553.002,553.00-0.70%18,373
Jul 29, 20252,608.002,608.002,557.002,571.002,571.00-1.42%24,450
Jul 28, 20252,621.002,654.002,588.002,608.002,608.00-0.50%25,095
Jul 27, 20252,667.002,667.002,559.002,621.002,621.00-0.64%14,646
Jul 24, 20252,648.002,666.002,600.002,638.002,638.000.84%28,433
Jul 23, 20252,561.002,620.002,561.002,616.002,616.001.63%34,602
Jul 22, 20252,634.002,650.002,557.002,574.002,574.00-1.94%51,987
Jul 21, 20252,583.002,627.002,553.002,625.002,625.001.39%62,125
Jul 20, 20252,534.002,600.002,533.002,589.002,589.001.41%9,964
Jul 17, 20252,600.002,601.002,546.002,553.002,553.000.20%23,486
Jul 16, 20252,630.002,630.002,534.002,548.002,548.00-1.85%23,121
Jul 15, 20252,639.002,656.002,571.002,596.002,596.00-0.84%30,632
Jul 14, 20252,628.002,630.002,568.002,618.002,618.000.65%19,049
Jul 13, 20252,655.002,655.002,573.002,601.002,601.000.04%17,514
Jul 10, 20252,582.002,615.002,555.002,600.002,600.001.05%28,885
Jul 9, 20252,627.002,629.002,552.002,573.002,573.000.04%41,826
Jul 8, 20252,670.002,670.002,552.002,572.002,572.00-1.91%49,982
Jul 7, 20252,604.002,677.002,581.002,622.002,622.000.69%31,949
Jul 6, 20252,634.002,634.002,590.002,604.002,604.000.23%12,163