Kamada Ltd. (KMDA)
NASDAQ: KMDA · Real-Time Price · USD
7.08
-0.03 (-0.42%)
Dec 5, 2025, 4:00 PM EST - Market closed
Kamada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.14 | 7.24 | 6.99 | 7.08 | 7.08 | -0.42% | 55,741 |
| Dec 4, 2025 | 7.12 | 7.21 | 7.07 | 7.11 | 7.11 | 0.28% | 41,455 |
| Dec 3, 2025 | 7.05 | 7.11 | 7.02 | 7.09 | 7.09 | 2.46% | 100,029 |
| Dec 2, 2025 | 6.98 | 6.99 | 6.89 | 6.92 | 6.92 | 2.82% | 89,402 |
| Dec 1, 2025 | 6.75 | 6.82 | 6.71 | 6.73 | 6.73 | 0.45% | 62,559 |
| Nov 28, 2025 | 6.82 | 6.82 | 6.69 | 6.70 | 6.70 | -1.47% | 41,773 |
| Nov 26, 2025 | 6.80 | 6.83 | 6.76 | 6.80 | 6.80 | - | 29,729 |
| Nov 25, 2025 | 6.77 | 6.80 | 6.70 | 6.80 | 6.80 | -0.44% | 65,295 |
| Nov 24, 2025 | 6.75 | 6.84 | 6.72 | 6.83 | 6.83 | 1.19% | 71,709 |
| Nov 21, 2025 | 6.76 | 6.77 | 6.60 | 6.75 | 6.75 | 1.05% | 40,444 |
| Nov 20, 2025 | 7.00 | 7.00 | 6.63 | 6.68 | 6.68 | -3.61% | 80,959 |
| Nov 19, 2025 | 6.96 | 7.05 | 6.88 | 6.93 | 6.93 | 1.32% | 61,385 |
| Nov 18, 2025 | 6.80 | 6.87 | 6.77 | 6.84 | 6.84 | - | 38,924 |
| Nov 17, 2025 | 6.92 | 6.95 | 6.78 | 6.84 | 6.84 | -2.15% | 147,341 |
| Nov 14, 2025 | 6.88 | 7.06 | 6.86 | 6.99 | 6.99 | -1.27% | 61,656 |
| Nov 13, 2025 | 7.32 | 7.33 | 7.05 | 7.08 | 7.08 | -2.75% | 80,910 |
| Nov 12, 2025 | 7.29 | 7.34 | 7.22 | 7.28 | 7.28 | 3.12% | 85,175 |
| Nov 11, 2025 | 7.13 | 7.17 | 7.01 | 7.06 | 7.06 | 0.57% | 91,500 |
| Nov 10, 2025 | 7.14 | 7.14 | 7.00 | 7.02 | 7.02 | 5.41% | 135,121 |
| Nov 7, 2025 | 6.60 | 6.73 | 6.55 | 6.66 | 6.66 | 0.60% | 55,478 |
| Nov 6, 2025 | 6.90 | 6.91 | 6.60 | 6.62 | 6.62 | -4.20% | 60,944 |
| Nov 5, 2025 | 6.89 | 6.93 | 6.81 | 6.91 | 6.91 | 3.60% | 26,341 |
| Nov 4, 2025 | 6.89 | 6.90 | 6.66 | 6.67 | 6.67 | -3.19% | 37,744 |
| Nov 3, 2025 | 6.95 | 6.99 | 6.83 | 6.89 | 6.89 | -0.43% | 81,532 |
| Oct 31, 2025 | 6.83 | 6.95 | 6.83 | 6.92 | 6.92 | 1.47% | 33,829 |
| Oct 30, 2025 | 6.92 | 7.01 | 6.82 | 6.82 | 6.82 | -1.45% | 22,720 |
| Oct 29, 2025 | 7.10 | 7.11 | 6.85 | 6.92 | 6.92 | -0.43% | 40,582 |
| Oct 28, 2025 | 7.03 | 7.08 | 6.93 | 6.95 | 6.95 | -1.14% | 50,001 |
| Oct 27, 2025 | 6.91 | 7.11 | 6.91 | 7.03 | 7.03 | 2.33% | 59,498 |
| Oct 24, 2025 | 6.91 | 6.96 | 6.82 | 6.87 | 6.87 | 0.29% | 53,294 |
| Oct 23, 2025 | 6.80 | 6.90 | 6.75 | 6.85 | 6.85 | 0.74% | 57,346 |
| Oct 22, 2025 | 6.91 | 6.93 | 6.72 | 6.80 | 6.80 | -1.88% | 69,642 |
| Oct 21, 2025 | 7.00 | 7.00 | 6.88 | 6.93 | 6.93 | -2.12% | 65,818 |
| Oct 20, 2025 | 6.74 | 7.18 | 6.73 | 7.08 | 7.08 | 4.89% | 137,400 |
| Oct 17, 2025 | 6.75 | 6.80 | 6.61 | 6.75 | 6.75 | - | 112,449 |
| Oct 16, 2025 | 6.64 | 6.75 | 6.60 | 6.75 | 6.75 | 2.27% | 132,336 |
| Oct 15, 2025 | 6.69 | 6.80 | 6.60 | 6.60 | 6.60 | -3.23% | 215,977 |
| Oct 14, 2025 | 6.82 | 6.85 | 6.71 | 6.82 | 6.82 | -0.87% | 32,345 |
| Oct 13, 2025 | 6.80 | 6.91 | 6.75 | 6.88 | 6.88 | 1.18% | 42,576 |
| Oct 10, 2025 | 6.99 | 7.05 | 6.72 | 6.80 | 6.80 | -1.88% | 80,750 |
| Oct 9, 2025 | 6.96 | 6.99 | 6.86 | 6.93 | 6.93 | 1.32% | 52,929 |
| Oct 8, 2025 | 6.70 | 6.85 | 6.61 | 6.84 | 6.84 | 2.86% | 134,163 |
| Oct 7, 2025 | 6.69 | 6.69 | 6.50 | 6.65 | 6.65 | -0.75% | 100,483 |
| Oct 6, 2025 | 6.84 | 6.84 | 6.66 | 6.70 | 6.70 | -1.76% | 59,366 |
| Oct 3, 2025 | 6.82 | 6.89 | 6.79 | 6.82 | 6.82 | 0.29% | 49,652 |
| 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% | 58,399 |
| Sep 26, 2025 | 6.71 | 6.71 | 6.55 | 6.67 | 6.67 | -0.30% | 66,652 |
| 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% | 50,986 |
| 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% | 65,689 |
| Sep 19, 2025 | 7.00 | 7.00 | 6.86 | 6.91 | 6.91 | -0.65% | 36,141 |
| Sep 18, 2025 | 6.98 | 7.00 | 6.88 | 6.96 | 6.96 | 0.80% | 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 | 0.07% | 25,758 |
| Sep 11, 2025 | 7.19 | 7.27 | 7.01 | 7.02 | 7.02 | -1.75% | 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 |
| Sep 5, 2025 | 7.08 | 7.43 | 7.03 | 7.14 | 7.14 | 1.13% | 129,797 |
| Sep 4, 2025 | 7.00 | 7.09 | 6.92 | 7.06 | 7.06 | 1.29% | 32,789 |
| Sep 3, 2025 | 7.03 | 7.11 | 6.92 | 6.97 | 6.97 | -0.71% | 34,115 |
| Sep 2, 2025 | 7.01 | 7.09 | 6.92 | 7.02 | 7.02 | 1.45% | 72,850 |
| Aug 29, 2025 | 7.01 | 7.04 | 6.90 | 6.92 | 6.92 | -1.42% | 24,568 |
| Aug 28, 2025 | 7.02 | 7.14 | 6.97 | 7.02 | 7.02 | -1.54% | 43,220 |
| Aug 27, 2025 | 6.99 | 7.14 | 6.98 | 7.13 | 7.13 | 1.13% | 32,118 |
| Aug 26, 2025 | 7.03 | 7.07 | 6.97 | 7.05 | 7.05 | - | 43,571 |
| Aug 25, 2025 | 7.13 | 7.19 | 7.04 | 7.05 | 7.05 | -1.81% | 29,098 |
| Aug 22, 2025 | 7.11 | 7.28 | 7.11 | 7.18 | 7.18 | 1.92% | 21,642 |
| Aug 21, 2025 | 6.94 | 7.10 | 6.92 | 7.05 | 7.05 | 1.08% | 28,312 |
| Aug 20, 2025 | 7.19 | 7.19 | 6.92 | 6.97 | 6.97 | -3.73% | 95,111 |
| Aug 19, 2025 | 7.29 | 7.34 | 7.15 | 7.24 | 7.24 | 0.98% | 35,195 |
| Aug 18, 2025 | 7.31 | 7.34 | 7.17 | 7.17 | 7.17 | -2.45% | 90,953 |
| 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% | 50,686 |
| 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% | 39,175 |
| 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% | 37,764 |
| Jul 29, 2025 | 7.64 | 7.67 | 7.47 | 7.51 | 7.51 | -2.21% | 46,299 |
| 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% | 19,082 |
| Jul 23, 2025 | 7.75 | 7.91 | 7.74 | 7.91 | 7.91 | 3.53% | 69,051 |
| Jul 22, 2025 | 7.77 | 7.78 | 7.64 | 7.64 | 7.64 | -2.05% | 22,097 |
| Jul 21, 2025 | 7.72 | 7.82 | 7.66 | 7.80 | 7.80 | 4.70% | 117,801 |
| Jul 18, 2025 | 7.46 | 7.50 | 7.37 | 7.45 | 7.45 | 0.27% | 53,389 |
| Jul 17, 2025 | 7.58 | 7.62 | 7.40 | 7.43 | 7.43 | -1.72% | 59,438 |