Kamada Ltd. KMDA
8.09 USD -0.04 (-0.49%)
Regular-session close
8.09 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
8.00 Day range 8.31
6.68 52-week range 9.31
- YTD
- +14.59%
- 1 year
- +14.27%
KMDA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.22 | 8.31 | 8.00 | 8.09 | -0.04 | -0.49% | 94,468 |
| Nov 12, 2026 | 8.26 | 8.35 | 8.10 | 8.13 | 0.00 | 0.00% | 91,400 |
| Nov 11, 2026 | 8.07 | 8.15 | 8.03 | 8.13 | +0.03 | +0.37% | 120,800 |
| Nov 10, 2026 | 7.97 | 8.14 | 7.90 | 8.10 | +0.39 | +5.06% | 206,800 |
| Nov 9, 2026 | 7.35 | 7.76 | 7.31 | 7.71 | +0.48 | +6.64% | 171,800 |
| Nov 6, 2026 | 6.99 | 7.27 | 6.99 | 7.23 | +0.36 | +5.24% | 101,800 |
| Nov 5, 2026 | 7.01 | 7.12 | 6.77 | 6.87 | -0.55 | -7.41% | 257,200 |
| Nov 4, 2026 | 7.24 | 7.44 | 7.18 | 7.42 | +0.17 | +2.34% | 109,600 |
| Nov 3, 2026 | 7.15 | 7.29 | 7.04 | 7.25 | -0.11 | -1.49% | 322,800 |
| Nov 2, 2026 | 7.57 | 7.57 | 7.22 | 7.36 | -0.34 | -4.42% | 168,900 |
| Oct 30, 2026 | 7.88 | 7.88 | 7.67 | 7.70 | -0.25 | -3.14% | 47,300 |
| Oct 29, 2026 | 7.89 | 8.06 | 7.88 | 7.95 | -0.05 | -0.62% | 65,800 |
| Oct 28, 2026 | 7.76 | 8.00 | 7.70 | 8.00 | -0.05 | -0.62% | 70,200 |
| Oct 27, 2026 | 7.93 | 8.09 | 7.66 | 8.05 | +0.11 | +1.39% | 73,800 |
| Oct 26, 2026 | 7.81 | 7.94 | 7.79 | 7.94 | +0.17 | +2.19% | 70,500 |
| Oct 23, 2026 | 7.71 | 7.80 | 7.68 | 7.77 | +0.04 | +0.52% | 88,200 |
| Oct 22, 2026 | 7.79 | 7.79 | 7.70 | 7.73 | -0.05 | -0.64% | 49,200 |
| Oct 21, 2026 | 7.86 | 7.86 | 7.73 | 7.78 | -0.07 | -0.89% | 51,400 |
| Oct 20, 2026 | 7.69 | 7.91 | 7.69 | 7.85 | +0.24 | +3.15% | 110,600 |
| Oct 19, 2026 | 7.57 | 7.71 | 7.56 | 7.61 | -0.15 | -1.93% | 50,000 |
| Oct 16, 2026 | 7.83 | 7.91 | 7.73 | 7.76 | -0.07 | -0.89% | 41,600 |
| Oct 15, 2026 | 7.66 | 7.84 | 7.66 | 7.83 | +0.23 | +3.03% | 61,000 |
| Oct 14, 2026 | 7.57 | 7.66 | 7.46 | 7.60 | -0.09 | -1.17% | 59,800 |
| Oct 13, 2026 | 7.87 | 7.87 | 7.59 | 7.69 | -0.15 | -1.91% | 87,300 |
| Oct 12, 2026 | 7.97 | 8.00 | 7.84 | 7.84 | -0.24 | -2.97% | 42,700 |
| Oct 9, 2026 | 7.90 | 8.11 | 7.90 | 8.08 | +0.30 | +3.86% | 72,800 |
| Oct 8, 2026 | 7.85 | 7.85 | 7.68 | 7.78 | -0.11 | -1.39% | 67,800 |
| Oct 7, 2026 | 7.92 | 7.96 | 7.86 | 7.89 | -0.22 | -2.71% | 72,800 |
| Oct 6, 2026 | 8.06 | 8.26 | 7.86 | 8.11 | +0.11 | +1.37% | 146,700 |
| Oct 5, 2026 | 8.11 | 8.13 | 7.93 | 8.00 | -0.31 | -3.73% | 137,500 |
| Oct 2, 2026 | 8.35 | 8.35 | 8.18 | 8.31 | +0.11 | +1.34% | 57,900 |
| Oct 1, 2026 | 8.39 | 8.39 | 8.17 | 8.20 | -0.26 | -3.07% | 93,700 |
| Sep 30, 2026 | 8.70 | 8.70 | 8.40 | 8.46 | -0.24 | -2.76% | 99,000 |
| Sep 29, 2026 | 8.68 | 8.78 | 8.64 | 8.70 | +0.08 | +0.93% | 48,300 |
| Sep 28, 2026 | 8.60 | 8.67 | 8.42 | 8.62 | -0.10 | -1.15% | 148,000 |
| Sep 25, 2026 | 8.82 | 8.83 | 8.71 | 8.72 | -0.11 | -1.25% | 92,000 |
| Sep 24, 2026 | 8.68 | 8.84 | 8.65 | 8.83 | +0.06 | +0.68% | 87,300 |
| Sep 23, 2026 | 8.77 | 8.93 | 8.69 | 8.77 | -0.10 | -1.13% | 138,600 |
| Sep 22, 2026 | 8.71 | 8.91 | 8.68 | 8.87 | +0.13 | +1.49% | 125,800 |
| Sep 21, 2026 | 8.90 | 8.96 | 8.73 | 8.74 | -0.11 | -1.24% | 115,500 |
| Sep 18, 2026 | 8.75 | 8.88 | 8.68 | 8.85 | +0.18 | +2.08% | 178,100 |
| Sep 17, 2026 | 8.41 | 8.75 | 8.41 | 8.67 | +0.48 | +5.86% | 140,800 |
| Sep 16, 2026 | 8.21 | 8.29 | 8.10 | 8.19 | +0.10 | +1.24% | 128,000 |
| Sep 15, 2026 | 8.17 | 8.19 | 8.00 | 8.09 | -0.22 | -2.65% | 119,800 |
| Sep 14, 2026 | 8.08 | 8.36 | 8.05 | 8.31 | +0.39 | +4.92% | 286,700 |
| Sep 11, 2026 | 8.05 | 8.11 | 7.90 | 7.92 | -0.07 | -0.88% | 106,600 |
| Sep 10, 2026 | 8.09 | 8.14 | 7.97 | 7.99 | -0.22 | -2.68% | 110,200 |
| Sep 9, 2026 | 8.27 | 8.28 | 8.16 | 8.21 | -0.08 | -0.97% | 106,700 |
| Sep 8, 2026 | 8.28 | 8.35 | 8.20 | 8.29 | -0.25 | -2.93% | 375,400 |
| Sep 4, 2026 | 8.32 | 8.60 | 8.32 | 8.54 | +0.27 | +3.26% | 160,700 |
| Sep 3, 2026 | 8.27 | 8.34 | 8.22 | 8.27 | -0.13 | -1.55% | 112,200 |
| Sep 2, 2026 | 8.22 | 8.44 | 8.19 | 8.40 | +0.02 | +0.24% | 208,100 |
| Sep 1, 2026 | 8.14 | 8.40 | 8.13 | 8.38 | +0.15 | +1.82% | 172,100 |
| Aug 31, 2026 | 8.17 | 8.29 | 8.14 | 8.23 | -0.06 | -0.72% | 94,800 |
| Aug 28, 2026 | 8.30 | 8.35 | 8.24 | 8.29 | +0.03 | +0.36% | 55,100 |
| Aug 27, 2026 | 8.28 | 8.38 | 8.13 | 8.26 | -0.12 | -1.43% | 107,000 |
| Aug 26, 2026 | 8.51 | 8.64 | 8.31 | 8.38 | -0.25 | -2.90% | 305,400 |
| Aug 25, 2026 | 8.44 | 8.64 | 8.44 | 8.63 | +0.20 | +2.37% | 121,500 |
| Aug 24, 2026 | 8.32 | 8.59 | 8.32 | 8.43 | +0.19 | +2.31% | 198,800 |
| Aug 21, 2026 | 8.02 | 8.25 | 8.02 | 8.24 | +0.22 | +2.74% | 112,900 |
| Aug 20, 2026 | 7.83 | 8.13 | 7.80 | 8.02 | +0.13 | +1.65% | 233,400 |
| Aug 19, 2026 | 7.83 | 7.92 | 7.78 | 7.89 | 0.00 | 0.00% | 265,100 |
| Aug 18, 2026 | 7.65 | 7.89 | 7.58 | 7.89 | +0.13 | +1.68% | 277,700 |
| Aug 17, 2026 | 7.53 | 7.87 | 7.51 | 7.76 | +0.18 | +2.37% | 353,600 |
| Aug 14, 2026 | 7.36 | 7.58 | 7.35 | 7.58 | +0.32 | +4.41% | 244,400 |
65 days, newest first. Daily bars as drawn on the KMDA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.