Kamada Ltd. - Ordinary Shares (KMDA)
6.8500
+0.0500 (0.74%)
NASDAQ · Last Trade: Oct 24th, 1:07 AM EDT
Historical Prices For Kamada Ltd. - Ordinary Shares (KMDA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 6.80 | 6.90 | 6.75 | 6.85 | 57,346 | 6.85 |
| 10/22/2025 | 6.91 | 6.93 | 6.72 | 6.80 | 69,642 | 6.80 |
| 10/21/2025 | 7.00 | 7.00 | 6.88 | 6.93 | 65,818 | 6.93 |
| 10/20/2025 | 6.74 | 7.18 | 6.73 | 7.08 | 137,400 | 7.08 |
| 10/17/2025 | 6.75 | 6.80 | 6.61 | 6.75 | 112,449 | 6.75 |
| 10/16/2025 | 6.64 | 6.75 | 6.60 | 6.75 | 132,336 | 6.75 |
| 10/15/2025 | 6.69 | 6.80 | 6.59 | 6.60 | 215,977 | 6.60 |
| 10/14/2025 | 6.82 | 6.85 | 6.71 | 6.82 | 32,345 | 6.82 |
| 10/13/2025 | 6.80 | 6.91 | 6.75 | 6.88 | 42,576 | 6.88 |
| 10/10/2025 | 6.99 | 7.05 | 6.72 | 6.80 | 80,750 | 6.80 |
| 10/09/2025 | 6.96 | 6.99 | 6.86 | 6.93 | 52,927 | 6.93 |
| 10/08/2025 | 6.70 | 6.85 | 6.61 | 6.84 | 134,163 | 6.84 |
| 10/07/2025 | 6.69 | 6.69 | 6.50 | 6.65 | 100,483 | 6.65 |
| 10/06/2025 | 6.84 | 6.84 | 6.66 | 6.70 | 59,366 | 6.70 |
| 10/03/2025 | 6.82 | 6.89 | 6.79 | 6.82 | 49,652 | 6.82 |
| 10/02/2025 | 6.84 | 6.87 | 6.76 | 6.80 | 31,833 | 6.80 |
| 10/01/2025 | 6.79 | 6.91 | 6.78 | 6.84 | 39,140 | 6.84 |
| 9/30/2025 | 7.00 | 7.00 | 6.85 | 6.94 | 59,531 | 6.94 |
| 9/29/2025 | 6.80 | 6.94 | 6.77 | 6.87 | 58,399 | 6.87 |
| 9/26/2025 | 6.71 | 6.71 | 6.55 | 6.67 | 66,652 | 6.67 |
| 9/25/2025 | 6.81 | 6.81 | 6.63 | 6.69 | 83,443 | 6.69 |
| 9/24/2025 | 6.92 | 6.94 | 6.82 | 6.89 | 50,986 | 6.89 |
| 9/23/2025 | 6.98 | 7.04 | 6.89 | 6.92 | 33,243 | 6.92 |
| 9/22/2025 | 6.91 | 7.02 | 6.84 | 6.99 | 65,689 | 6.99 |
| 9/19/2025 | 7.00 | 7.00 | 6.86 | 6.91 | 36,141 | 6.91 |
| 9/18/2025 | 6.98 | 7.00 | 6.88 | 6.96 | 41,719 | 6.96 |
| 9/17/2025 | 7.03 | 7.04 | 6.84 | 6.90 | 30,746 | 6.90 |
| 9/16/2025 | 6.92 | 7.15 | 6.92 | 7.03 | 82,943 | 7.03 |
| 9/15/2025 | 7.00 | 7.00 | 6.80 | 6.83 | 58,503 | 6.83 |
| 9/12/2025 | 7.10 | 7.14 | 6.98 | 7.02 | 25,758 | 7.02 |
| 9/11/2025 | 7.19 | 7.27 | 7.01 | 7.01 | 34,597 | 7.01 |
| 9/10/2025 | 7.18 | 7.26 | 7.11 | 7.14 | 53,247 | 7.14 |
| 9/09/2025 | 7.21 | 7.24 | 7.11 | 7.15 | 25,814 | 7.15 |
| 9/08/2025 | 7.20 | 7.37 | 7.18 | 7.22 | 97,523 | 7.22 |
| 9/05/2025 | 7.08 | 7.43 | 7.03 | 7.14 | 129,797 | 7.14 |
| 9/04/2025 | 7.00 | 7.09 | 6.92 | 7.06 | 32,789 | 7.06 |
| 9/03/2025 | 7.03 | 7.11 | 6.92 | 6.97 | 34,115 | 6.97 |
| 9/02/2025 | 7.01 | 7.09 | 6.92 | 7.02 | 72,850 | 7.02 |
| 8/29/2025 | 7.01 | 7.04 | 6.90 | 6.92 | 24,568 | 6.92 |
| 8/28/2025 | 7.02 | 7.14 | 6.97 | 7.02 | 43,220 | 7.02 |
| 8/27/2025 | 6.99 | 7.14 | 6.98 | 7.13 | 32,118 | 7.13 |
| 8/26/2025 | 7.03 | 7.07 | 6.97 | 7.05 | 43,571 | 7.05 |
| 8/25/2025 | 7.13 | 7.18 | 7.04 | 7.05 | 29,098 | 7.05 |
| 8/22/2025 | 7.11 | 7.28 | 7.11 | 7.18 | 21,642 | 7.18 |
| 8/21/2025 | 6.94 | 7.10 | 6.92 | 7.04 | 28,312 | 7.04 |
| 8/20/2025 | 7.19 | 7.19 | 6.92 | 6.97 | 94,971 | 6.97 |
| 8/19/2025 | 7.29 | 7.34 | 7.15 | 7.24 | 35,195 | 7.24 |
| 8/18/2025 | 7.31 | 7.33 | 7.17 | 7.17 | 90,953 | 7.17 |
| 8/15/2025 | 7.32 | 7.36 | 7.23 | 7.35 | 25,657 | 7.35 |
| 8/14/2025 | 7.35 | 7.44 | 7.15 | 7.30 | 44,873 | 7.30 |
| 8/13/2025 | 7.75 | 7.85 | 7.36 | 7.38 | 121,116 | 7.38 |
| 8/12/2025 | 7.38 | 7.50 | 7.37 | 7.48 | 47,806 | 7.48 |
| 8/11/2025 | 7.26 | 7.42 | 7.25 | 7.34 | 50,686 | 7.34 |
| 8/08/2025 | 7.08 | 7.13 | 7.00 | 7.12 | 33,212 | 7.12 |
| 8/07/2025 | 7.06 | 7.29 | 7.04 | 7.05 | 39,175 | 7.05 |
| 8/06/2025 | 6.85 | 7.04 | 6.81 | 7.01 | 39,127 | 7.01 |
| 8/05/2025 | 6.88 | 6.92 | 6.76 | 6.85 | 107,617 | 6.85 |
| 8/04/2025 | 7.24 | 7.27 | 7.13 | 7.19 | 42,817 | 7.19 |
| 8/01/2025 | 7.29 | 7.39 | 7.00 | 7.22 | 41,907 | 7.22 |
| 7/31/2025 | 7.53 | 7.54 | 7.37 | 7.39 | 34,734 | 7.39 |
| 7/30/2025 | 7.56 | 7.67 | 7.46 | 7.52 | 37,764 | 7.52 |
| 7/29/2025 | 7.64 | 7.67 | 7.47 | 7.51 | 46,299 | 7.51 |
| 7/28/2025 | 7.76 | 7.81 | 7.61 | 7.68 | 32,449 | 7.68 |
| 7/25/2025 | 7.79 | 7.79 | 7.68 | 7.72 | 18,109 | 7.72 |
| 7/24/2025 | 7.87 | 7.90 | 7.78 | 7.78 | 19,082 | 7.78 |