Skip to main content
Kamada Ltd. (KMDA)
NASDAQ: KMDA · Real-Time Price · USD
8.86
-0.17 (-1.88%)
At close: Mar 6, 2026, 4:00 PM EST
8.77
-0.09 (-1.02%)
After-hours: Mar 6, 2026, 5:29 PM EST

Kamada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.009.108.808.868.86-1.88%28,789
Mar 5, 20269.179.178.869.039.03-1.74%61,479
Mar 4, 20269.109.249.009.199.192.91%92,847
Mar 3, 20268.858.958.668.938.93-1.54%42,771
Mar 2, 20269.009.108.899.079.074.25%59,837
Feb 27, 20268.808.888.628.708.70-2.36%52,124
Feb 26, 20268.999.068.758.918.91-4.30%65,185
Feb 25, 20269.249.359.199.319.311.20%105,307
Feb 24, 20269.039.279.009.209.203.60%144,869
Feb 23, 20268.808.938.758.888.880.91%44,294
Feb 20, 20268.588.858.588.808.801.62%24,014
Feb 19, 20268.508.778.408.668.66-2.15%63,391
Feb 18, 20268.908.968.698.858.85-2.53%87,695
Feb 17, 20268.779.088.749.089.086.82%78,628
Feb 13, 20268.598.648.458.508.50-0.82%65,148
Feb 12, 20268.438.718.378.578.570.71%208,765
Feb 11, 20268.368.628.318.518.511.79%69,675
Feb 10, 20268.288.378.248.368.360.97%34,647
Feb 9, 20268.288.298.148.288.280.85%60,506
Feb 6, 20268.038.238.028.218.212.37%30,473
Feb 5, 20268.118.137.988.028.02-0.99%44,772
Feb 4, 20268.238.277.948.108.10-1.10%108,307
Feb 3, 20268.288.318.058.198.19-0.61%57,959
Feb 2, 20268.258.388.218.248.24-0.96%37,625
Jan 30, 20268.448.538.208.328.32-0.60%57,338
Jan 29, 20268.618.618.258.378.37-3.13%60,963
Jan 28, 20268.888.888.578.648.64-2.59%76,722
Jan 27, 20268.778.878.698.878.873.62%107,199
Jan 26, 20268.428.628.408.568.568.08%180,605
Jan 23, 20267.967.977.857.927.92-0.75%65,025
Jan 22, 20267.948.087.937.987.982.44%29,382
Jan 21, 20267.757.877.667.797.79-0.26%39,512
Jan 20, 20267.827.967.727.817.81-4.41%119,229
Jan 16, 20268.248.348.128.178.17-0.61%71,014
Jan 15, 20268.008.407.968.228.223.27%111,510
Jan 14, 20267.927.977.867.967.961.02%60,895
Jan 13, 20268.018.017.867.887.88-2.23%57,850
Jan 12, 20268.058.208.008.068.060.25%147,750
Jan 9, 20267.988.087.968.048.041.13%105,152
Jan 8, 20268.008.067.917.957.951.15%103,639
Jan 7, 20268.038.057.567.867.865.79%148,219
Jan 6, 20267.367.437.337.437.432.62%70,602
Jan 5, 20267.307.307.177.247.242.99%64,147
Jan 2, 20267.027.116.927.037.03-0.42%35,661
Dec 31, 20257.147.167.047.067.06-0.70%26,484
Dec 30, 20257.107.177.077.117.110.85%24,046
Dec 29, 20256.997.076.987.057.05-0.28%27,481
Dec 26, 20257.117.156.987.077.07-0.28%54,309
Dec 24, 20257.097.137.037.097.090.28%15,894
Dec 23, 20257.057.096.977.077.07-66,273
Dec 22, 20257.187.257.067.077.07-2.88%55,033
Dec 19, 20257.157.307.147.287.280.83%151,011
Dec 18, 20257.237.457.227.227.222.85%115,437
Dec 17, 20257.187.186.977.027.02-1.40%40,420
Dec 16, 20257.187.227.067.127.12-1.79%34,265
Dec 15, 20257.087.307.087.257.253.28%65,444
Dec 12, 20256.997.096.947.027.02-79,750
Dec 11, 20257.017.046.977.027.02-0.14%54,505
Dec 10, 20256.907.076.867.037.033.23%117,774
Dec 9, 20256.786.886.776.816.811.19%61,400
Dec 8, 20256.756.856.636.736.73-4.94%741,343
Dec 5, 20257.147.246.997.087.08-0.42%55,741
Dec 4, 20257.127.217.077.117.110.28%41,455
Dec 3, 20257.057.117.027.097.092.46%100,029
Dec 2, 20256.986.996.896.926.922.82%89,402
Dec 1, 20256.756.826.716.736.730.45%62,559
Nov 28, 20256.826.826.696.706.70-1.47%41,793
Nov 26, 20256.806.836.766.806.80-29,730
Nov 25, 20256.776.806.706.806.80-0.44%65,295
Nov 24, 20256.756.846.726.836.831.19%71,729
Nov 21, 20256.766.776.606.756.751.05%40,444
Nov 20, 20257.007.006.636.686.68-3.61%80,959
Nov 19, 20256.967.056.886.936.931.32%61,385
Nov 18, 20256.806.876.776.846.84-38,924
Nov 17, 20256.926.956.786.846.84-2.15%147,341
Nov 14, 20256.887.066.866.996.99-1.27%61,656
Nov 13, 20257.327.337.057.087.08-2.75%80,910
Nov 12, 20257.297.347.227.287.283.12%85,175
Nov 11, 20257.137.177.017.067.060.57%91,500
Nov 10, 20257.147.147.007.027.025.41%135,121
Nov 7, 20256.606.736.556.666.660.60%55,478
Nov 6, 20256.906.916.606.626.62-4.20%60,944
Nov 5, 20256.896.936.816.916.913.60%26,341
Nov 4, 20256.896.906.666.676.67-3.19%37,744
Nov 3, 20256.956.996.836.896.89-0.43%81,532
Oct 31, 20256.836.956.836.926.921.47%33,829
Oct 30, 20256.927.016.826.826.82-1.45%22,720
Oct 29, 20257.107.116.856.926.92-0.43%40,582
Oct 28, 20257.037.086.936.956.95-1.14%50,001
Oct 27, 20256.917.116.917.037.032.33%59,498
Oct 24, 20256.916.966.826.876.870.29%53,294
Oct 23, 20256.806.906.756.856.850.74%57,346
Oct 22, 20256.916.936.726.806.80-1.88%69,642
Oct 21, 20257.007.006.886.936.93-2.12%65,818
Oct 20, 20256.747.186.737.087.084.89%137,400
Oct 17, 20256.756.806.616.756.75-112,449
Oct 16, 20256.646.756.606.756.752.27%132,336
Oct 15, 20256.696.806.606.606.60-3.23%215,977
Oct 14, 20256.826.856.716.826.82-0.87%32,345
Oct 13, 20256.806.916.756.886.881.18%42,576