Kamada Ltd. (KMDA)
7.24
0.04 (0.56%)
At close: Jan 14, 2025, 3:59 PM
7.30
0.83%
After-hours Jan 14, 2025, 05:59 PM EST
KMDA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.27 | 7.40 | 7.05 | 7.24 | 0.04 | 0.56% | 122,818 |
| Jan 13, 2025 | 7.36 | 7.40 | 6.78 | 7.20 | -0.21 | -2.83% | 246,700 |
| Jan 10, 2025 | 7.83 | 8.00 | 7.10 | 7.41 | 0.09 | 1.23% | 516,322 |
| Jan 8, 2025 | 6.86 | 7.96 | 6.86 | 7.32 | 0.52 | 7.65% | 1,168,431 |
| Jan 7, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 0.16 | 2.41% | 91,800 |
| Jan 6, 2025 | 6.52 | 6.72 | 6.47 | 6.64 | 0.19 | 2.95% | 45,933 |
| Jan 3, 2025 | 6.40 | 6.45 | 6.39 | 6.45 | 0.12 | 1.90% | 17,600 |
| Jan 2, 2025 | 6.31 | 6.39 | 6.30 | 6.33 | 0.24 | 3.94% | 38,700 |
| Dec 31, 2024 | 6.00 | 6.10 | 6.00 | 6.09 | 0.10 | 1.67% | 37,325 |
| Dec 30, 2024 | 5.91 | 5.99 | 5.87 | 5.99 | 0.07 | 1.18% | 33,500 |
| Dec 27, 2024 | 5.99 | 5.99 | 5.85 | 5.92 | -0.11 | -1.82% | 19,800 |
| Dec 26, 2024 | 6.01 | 6.06 | 5.98 | 6.03 | -0.02 | -0.33% | 23,302 |
| Dec 24, 2024 | 6.03 | 6.07 | 6.00 | 6.05 | 0.00 | 0.00% | 17,740 |
| Dec 23, 2024 | 6.03 | 6.09 | 5.99 | 6.05 | 0.15 | 2.54% | 59,600 |
| Dec 20, 2024 | 5.94 | 5.99 | 5.83 | 5.90 | 0.05 | 0.85% | 17,709 |
| Dec 19, 2024 | 5.80 | 5.97 | 5.68 | 5.85 | 0.05 | 0.86% | 56,900 |
| Dec 18, 2024 | 5.93 | 5.94 | 5.68 | 5.80 | 0.05 | 0.87% | 38,029 |
| Dec 17, 2024 | 5.80 | 5.80 | 5.71 | 5.75 | -0.05 | -0.86% | 24,045 |
| Dec 16, 2024 | 5.90 | 5.90 | 5.80 | 5.80 | -0.07 | -1.19% | 25,600 |
| Dec 13, 2024 | 5.84 | 5.88 | 5.75 | 5.87 | 0.08 | 1.38% | 22,300 |
| Dec 12, 2024 | 6.04 | 6.05 | 5.77 | 5.79 | -0.28 | -4.61% | 49,109 |
| Dec 11, 2024 | 6.09 | 6.14 | 5.97 | 6.07 | 0.00 | 0.00% | 22,500 |
| Dec 10, 2024 | 6.19 | 6.20 | 6.06 | 6.07 | -0.13 | -2.10% | 27,916 |
| Dec 9, 2024 | 6.22 | 6.28 | 6.15 | 6.20 | 0.12 | 1.97% | 36,300 |
| Dec 6, 2024 | 5.89 | 6.12 | 5.89 | 6.08 | 0.08 | 1.33% | 24,000 |
| Dec 5, 2024 | 6.02 | 6.15 | 5.95 | 6.00 | -0.06 | -0.99% | 39,841 |
| Dec 4, 2024 | 5.95 | 6.21 | 5.93 | 6.06 | 0.10 | 1.68% | 47,200 |
| Dec 3, 2024 | 5.99 | 5.99 | 5.86 | 5.96 | -0.03 | -0.50% | 20,800 |
| Dec 2, 2024 | 5.94 | 5.99 | 5.84 | 5.99 | 0.10 | 1.70% | 37,800 |
| Nov 29, 2024 | 5.83 | 5.95 | 5.83 | 5.89 | 0.08 | 1.38% | 16,218 |
| Nov 27, 2024 | 5.78 | 5.81 | 5.68 | 5.81 | 0.00 | 0.00% | 31,700 |
| Nov 26, 2024 | 5.78 | 5.83 | 5.70 | 5.81 | 0.01 | 0.17% | 36,600 |
| Nov 25, 2024 | 5.83 | 5.83 | 5.71 | 5.80 | -0.07 | -1.19% | 33,100 |
| Nov 22, 2024 | 5.83 | 5.89 | 5.80 | 5.87 | 0.02 | 0.34% | 31,000 |
| Nov 21, 2024 | 5.86 | 5.89 | 5.79 | 5.85 | 0.03 | 0.52% | 23,400 |
| Nov 20, 2024 | 5.90 | 5.93 | 5.66 | 5.82 | -0.09 | -1.52% | 32,800 |
| Nov 19, 2024 | 5.90 | 5.92 | 5.81 | 5.91 | -0.04 | -0.67% | 43,231 |
| Nov 18, 2024 | 5.81 | 6.12 | 5.81 | 5.95 | 0.14 | 2.41% | 94,000 |
| Nov 15, 2024 | 5.87 | 5.87 | 5.76 | 5.81 | -0.05 | -0.85% | 29,300 |
| Nov 14, 2024 | 6.03 | 6.04 | 5.84 | 5.86 | -0.17 | -2.82% | 49,835 |
| Nov 13, 2024 | 6.23 | 6.23 | 5.80 | 6.03 | -0.24 | -3.83% | 101,343 |
| Nov 12, 2024 | 6.07 | 6.32 | 6.07 | 6.27 | 0.17 | 2.79% | 95,946 |
| Nov 11, 2024 | 6.04 | 6.10 | 6.00 | 6.10 | 0.10 | 1.67% | 60,248 |
| Nov 8, 2024 | 5.99 | 6.04 | 5.92 | 6.00 | 0.02 | 0.33% | 23,511 |
| Nov 7, 2024 | 6.02 | 6.04 | 5.93 | 5.98 | -0.01 | -0.17% | 41,100 |
| Nov 6, 2024 | 6.04 | 6.04 | 5.84 | 5.99 | 0.00 | 0.00% | 68,800 |
| Nov 5, 2024 | 6.04 | 6.05 | 5.95 | 5.99 | 0.00 | 0.00% | 49,500 |
| Nov 4, 2024 | 6.01 | 6.06 | 5.95 | 5.99 | 0.07 | 1.18% | 54,400 |
| Nov 1, 2024 | 5.89 | 6.00 | 5.79 | 5.92 | 0.18 | 3.14% | 91,446 |
| Oct 31, 2024 | 5.85 | 5.85 | 5.74 | 5.74 | 0.14 | 2.50% | 98,777 |