Kamada Ltd KMDA
NASDAQ · United States · Health Technology
$8.31+0.11 (+1.34%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.20 | -3.07% | $8.39 | $8.39 | $8.17 | 93.70K |
| 2026-09-30 | $8.46 | -2.76% | $8.70 | $8.70 | $8.40 | 99.00K |
| 2026-09-29 | $8.70 | +0.93% | $8.68 | $8.78 | $8.64 | 48.30K |
| 2026-09-28 | $8.62 | -1.15% | $8.60 | $8.67 | $8.42 | 148.00K |
| 2026-09-25 | $8.72 | -1.25% | $8.82 | $8.83 | $8.71 | 92.00K |
| 2026-09-24 | $8.83 | +0.68% | $8.68 | $8.84 | $8.65 | 87.30K |
| 2026-09-23 | $8.77 | -1.13% | $8.77 | $8.93 | $8.69 | 138.60K |
| 2026-09-22 | $8.87 | +1.49% | $8.71 | $8.91 | $8.68 | 125.80K |
| 2026-09-21 | $8.74 | -1.24% | $8.90 | $8.96 | $8.73 | 115.50K |
| 2026-09-18 | $8.85 | +2.08% | $8.75 | $8.88 | $8.68 | 178.10K |
| 2026-09-17 | $8.67 | +5.86% | $8.41 | $8.75 | $8.41 | 140.80K |
| 2026-09-16 | $8.19 | +1.24% | $8.21 | $8.29 | $8.10 | 128.00K |
| 2026-09-15 | $8.09 | -2.65% | $8.17 | $8.19 | $8.00 | 119.80K |
| 2026-09-14 | $8.31 | +4.92% | $8.08 | $8.36 | $8.05 | 286.70K |
| 2026-09-11 | $7.92 | -0.88% | $8.05 | $8.11 | $7.90 | 106.60K |
| 2026-09-10 | $7.99 | -2.68% | $8.09 | $8.14 | $7.97 | 110.20K |
| 2026-09-09 | $8.21 | -0.97% | $8.27 | $8.28 | $8.16 | 106.70K |
| 2026-09-08 | $8.29 | -2.93% | $8.28 | $8.35 | $8.20 | 375.40K |
| 2026-09-04 | $8.54 | +3.26% | $8.32 | $8.60 | $8.32 | 160.70K |
| 2026-09-03 | $8.27 | -1.55% | $8.27 | $8.34 | $8.22 | 112.20K |
| 2026-09-02 | $8.40 | +0.24% | $8.22 | $8.44 | $8.19 | 208.10K |
| 2026-09-01 | $8.38 | +1.82% | $8.14 | $8.40 | $8.13 | 172.10K |
| 2026-08-31 | $8.23 | -0.72% | $8.17 | $8.29 | $8.14 | 94.80K |
| 2026-08-28 | $8.29 | +0.36% | $8.30 | $8.35 | $8.24 | 55.10K |
| 2026-08-27 | $8.26 | -1.43% | $8.28 | $8.38 | $8.13 | 107.00K |
| 2026-08-26 | $8.38 | -2.90% | $8.51 | $8.64 | $8.31 | 305.40K |
| 2026-08-25 | $8.63 | +2.37% | $8.44 | $8.64 | $8.44 | 121.50K |
| 2026-08-24 | $8.43 | +2.31% | $8.32 | $8.59 | $8.32 | 198.80K |
| 2026-08-21 | $8.24 | +2.74% | $8.02 | $8.25 | $8.02 | 112.90K |
| 2026-08-20 | $8.02 | +1.65% | $7.83 | $8.13 | $7.80 | 233.40K |
| 2026-08-19 | $7.89 | 0.00% | $7.83 | $7.92 | $7.78 | 265.10K |
| 2026-08-18 | $7.89 | +1.68% | $7.65 | $7.89 | $7.58 | 277.70K |
| 2026-08-17 | $7.76 | +2.37% | $7.53 | $7.87 | $7.51 | 353.60K |
| 2026-08-14 | $7.58 | +4.41% | $7.36 | $7.58 | $7.35 | 244.40K |
| 2026-08-13 | $7.26 | +5.52% | $7.06 | $7.33 | $7.06 | 98.80K |
| 2026-08-12 | $6.88 | -2.96% | $7.09 | $7.21 | $6.85 | 466.50K |
| 2026-08-11 | $7.09 | -0.70% | $7.10 | $7.18 | $7.09 | 53.10K |
| 2026-08-10 | $7.14 | -1.79% | $7.12 | $7.36 | $7.05 | 130.10K |
| 2026-08-07 | $7.27 | +1.82% | $7.17 | $7.27 | $7.16 | 17.70K |
| 2026-08-06 | $7.14 | -0.56% | $7.14 | $7.26 | $7.09 | 42.60K |
| 2026-08-05 | $7.18 | -2.18% | $7.25 | $7.33 | $7.17 | 92.70K |
| 2026-08-04 | $7.34 | +1.52% | $7.23 | $7.39 | $7.22 | 65.20K |
| 2026-08-03 | $7.23 | +1.26% | $7.09 | $7.29 | $7.09 | 26.40K |
| 2026-07-31 | $7.14 | +0.56% | $7.17 | $7.25 | $7.11 | 70.20K |
| 2026-07-30 | $7.10 | +1.28% | $7.06 | $7.13 | $7.04 | 17.90K |
| 2026-07-29 | $7.01 | -0.71% | $7.04 | $7.15 | $7.00 | 31.30K |
| 2026-07-28 | $7.06 | +1.00% | $6.91 | $7.07 | $6.89 | 78.40K |
| 2026-07-27 | $6.99 | -0.99% | $7.00 | $7.09 | $6.93 | 37.90K |
| 2026-07-24 | $7.06 | +1.44% | $7.01 | $7.13 | $6.99 | 17.80K |
| 2026-07-23 | $6.96 | -0.71% | $6.96 | $7.04 | $6.92 | 27.60K |
| 2026-07-22 | $7.01 | -3.71% | $7.09 | $7.19 | $7.00 | 49.80K |
| 2026-07-21 | $7.28 | +2.68% | $7.25 | $7.31 | $7.17 | 24.60K |
| 2026-07-20 | $7.09 | +0.57% | $7.24 | $7.29 | $7.08 | 50.10K |
| 2026-07-17 | $7.05 | +2.03% | $6.93 | $7.11 | $6.93 | 28.00K |
| 2026-07-16 | $6.91 | -3.36% | $6.95 | $7.00 | $6.89 | 40.50K |
| 2026-07-15 | $7.15 | -1.65% | $7.23 | $7.24 | $7.15 | 23.70K |
| 2026-07-14 | $7.27 | +1.39% | $7.20 | $7.29 | $7.20 | 38.90K |
| 2026-07-13 | $7.17 | +0.70% | $7.04 | $7.19 | $7.03 | 45.40K |
| 2026-07-10 | $7.12 | -0.42% | $7.16 | $7.16 | $7.08 | 10.20K |
| 2026-07-09 | $7.15 | -1.79% | $7.15 | $7.20 | $7.12 | 31.10K |
| 2026-07-08 | $7.28 | -0.41% | $7.29 | $7.34 | $7.24 | 20.20K |
| 2026-07-07 | $7.31 | -2.40% | $7.45 | $7.45 | $7.30 | 35.00K |
| 2026-07-06 | $7.49 | -0.13% | $7.50 | $7.53 | $7.46 | 30.60K |
| 2026-07-02 | $7.50 | -0.27% | $7.54 | $7.61 | $7.46 | 18.00K |
| 2026-07-01 | $7.52 | +2.45% | $7.58 | $7.71 | $7.52 | 35.40K |
| 2026-06-30 | $7.34 | -0.27% | $7.33 | $7.40 | $7.32 | 25.20K |
| 2026-06-29 | $7.36 | +1.38% | $7.30 | $7.40 | $7.24 | 50.10K |
| 2026-06-26 | $7.26 | +1.11% | $7.10 | $7.27 | $7.05 | 65.70K |
| 2026-06-25 | $7.18 | +0.56% | $7.13 | $7.19 | $7.11 | 28.50K |
| 2026-06-24 | $7.14 | +0.14% | $7.17 | $7.19 | $7.12 | 17.30K |
| 2026-06-23 | $7.13 | -0.83% | $6.99 | $7.18 | $6.98 | 51.90K |
| 2026-06-22 | $7.19 | -1.64% | $7.30 | $7.30 | $7.08 | 70.40K |
| 2026-06-18 | $7.31 | +0.69% | $7.34 | $7.39 | $7.24 | 25.10K |
| 2026-06-17 | $7.26 | -2.68% | $7.45 | $7.46 | $7.25 | 21.70K |
| 2026-06-16 | $7.46 | 0.00% | $7.41 | $7.48 | $7.33 | 86.90K |
| 2026-06-15 | $7.46 | +0.27% | $7.48 | $7.52 | $7.45 | 18.60K |
| 2026-06-12 | $7.44 | 0.00% | $7.42 | $7.50 | $7.42 | 25.80K |
| 2026-06-11 | $7.44 | +3.19% | $7.27 | $7.46 | $7.27 | 25.80K |
| 2026-06-10 | $7.21 | -0.41% | $7.21 | $7.29 | $7.21 | 30.40K |
| 2026-06-09 | $7.24 | 0.00% | $7.28 | $7.31 | $7.09 | 19.60K |
| 2026-06-08 | $7.24 | +0.98% | $7.33 | $7.35 | $7.11 | 70.40K |
| 2026-06-05 | $7.17 | -2.85% | $7.33 | $7.34 | $7.16 | 46.80K |
| 2026-06-04 | $7.38 | -0.14% | $7.35 | $7.43 | $7.35 | 51.30K |
| 2026-06-03 | $7.39 | -1.60% | $7.37 | $7.46 | $7.36 | 59.70K |
| 2026-06-02 | $7.51 | -2.47% | $7.57 | $7.58 | $7.49 | 49.80K |
| 2026-06-01 | $7.70 | -1.41% | $7.72 | $7.75 | $7.66 | 50.10K |
| 2026-05-29 | $7.81 | -0.64% | $7.82 | $7.93 | $7.78 | 35.40K |
| 2026-05-28 | $7.86 | -1.50% | $7.93 | $7.94 | $7.83 | 26.20K |
| 2026-05-27 | $7.98 | +0.38% | $7.96 | $8.04 | $7.96 | 49.90K |
| 2026-05-26 | $7.95 | +1.53% | $7.97 | $8.05 | $7.84 | 92.50K |