Kamada Ltd. (KMDA)
6.86
-0.04 (-0.58%)
At close: Mar 27, 2025, 3:59 PM
6.66
-2.84%
After-hours: Mar 27, 2025, 05:58 PM EDT
KMDA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 7.10 | 7.10 | 6.82 | 6.90 | -0.18 | -2.54% | 95,321 |
| Mar 25, 2025 | 7.16 | 7.17 | 6.98 | 7.08 | -0.02 | -0.28% | 61,400 |
| Mar 24, 2025 | 6.83 | 7.15 | 6.81 | 7.10 | 0.38 | 5.65% | 243,400 |
| Mar 21, 2025 | 6.69 | 6.84 | 6.58 | 6.72 | 0.07 | 1.05% | 158,726 |
| Mar 20, 2025 | 6.63 | 6.69 | 6.41 | 6.65 | -0.03 | -0.45% | 175,600 |
| Mar 19, 2025 | 6.69 | 6.72 | 6.57 | 6.68 | 0.02 | 0.30% | 78,828 |
| Mar 18, 2025 | 6.73 | 6.75 | 6.61 | 6.66 | -0.14 | -2.06% | 144,900 |
| Mar 17, 2025 | 6.97 | 6.97 | 6.72 | 6.80 | -0.38 | -5.29% | 216,816 |
| Mar 14, 2025 | 7.18 | 7.27 | 7.09 | 7.18 | -0.05 | -0.69% | 72,454 |
| Mar 13, 2025 | 7.26 | 7.32 | 7.17 | 7.23 | -0.11 | -1.50% | 57,949 |
| Mar 12, 2025 | 7.14 | 7.37 | 7.14 | 7.34 | 0.22 | 3.09% | 189,242 |
| Mar 11, 2025 | 7.00 | 7.20 | 6.92 | 7.12 | 0.04 | 0.56% | 175,717 |
| Mar 10, 2025 | 7.21 | 7.24 | 7.03 | 7.08 | -0.33 | -4.45% | 189,300 |
| Mar 7, 2025 | 7.35 | 7.67 | 7.29 | 7.41 | 0.09 | 1.23% | 268,108 |
| Mar 6, 2025 | 7.11 | 7.44 | 7.10 | 7.32 | 0.22 | 3.10% | 172,262 |
| Mar 5, 2025 | 6.79 | 7.24 | 6.79 | 7.10 | 0.49 | 7.41% | 240,290 |
| Mar 4, 2025 | 6.62 | 6.67 | 6.50 | 6.61 | -0.18 | -2.65% | 139,300 |
| Mar 3, 2025 | 6.90 | 6.92 | 6.71 | 6.79 | -0.10 | -1.45% | 107,899 |
| Feb 28, 2025 | 6.87 | 6.92 | 6.62 | 6.89 | -0.02 | -0.29% | 106,128 |
| Feb 27, 2025 | 7.13 | 7.15 | 6.88 | 6.91 | -0.19 | -2.68% | 73,133 |
| Feb 26, 2025 | 7.01 | 7.17 | 6.98 | 7.10 | 0.10 | 1.43% | 57,991 |
| Feb 25, 2025 | 7.19 | 7.19 | 6.78 | 7.00 | -0.23 | -3.18% | 371,141 |
| Feb 24, 2025 | 7.44 | 7.46 | 7.07 | 7.23 | -0.23 | -3.08% | 284,200 |
| Feb 21, 2025 | 7.67 | 7.79 | 7.33 | 7.46 | -0.17 | -2.23% | 223,200 |
| Feb 20, 2025 | 7.81 | 7.85 | 7.56 | 7.63 | -0.20 | -2.55% | 147,703 |
| Feb 19, 2025 | 7.80 | 7.87 | 7.75 | 7.83 | 0.08 | 1.03% | 147,600 |
| Feb 18, 2025 | 7.84 | 8.02 | 7.69 | 7.75 | -0.04 | -0.51% | 322,425 |
| Feb 14, 2025 | 8.02 | 8.02 | 7.51 | 7.79 | -0.16 | -2.01% | 378,620 |
| Feb 13, 2025 | 8.02 | 8.10 | 7.85 | 7.95 | -0.14 | -1.73% | 357,737 |
| Feb 12, 2025 | 7.89 | 8.35 | 7.75 | 8.09 | 0.09 | 1.12% | 526,305 |
| Feb 11, 2025 | 8.22 | 8.28 | 7.87 | 8.00 | -0.33 | -3.96% | 746,800 |
| Feb 10, 2025 | 7.96 | 9.15 | 7.95 | 8.33 | 0.64 | 8.32% | 2,688,115 |
| Feb 7, 2025 | 6.88 | 7.77 | 6.80 | 7.69 | 0.78 | 11.29% | 925,600 |
| Feb 6, 2025 | 7.00 | 7.00 | 6.86 | 6.91 | -0.12 | -1.71% | 26,843 |
| Feb 5, 2025 | 6.97 | 7.08 | 6.97 | 7.03 | 0.13 | 1.88% | 44,902 |
| Feb 4, 2025 | 6.81 | 6.96 | 6.81 | 6.90 | 0.14 | 2.07% | 40,500 |
| Feb 3, 2025 | 6.71 | 6.84 | 6.62 | 6.76 | 0.03 | 0.45% | 61,420 |
| Jan 31, 2025 | 6.69 | 6.83 | 6.68 | 6.73 | 0.02 | 0.30% | 45,600 |
| Jan 30, 2025 | 6.81 | 6.83 | 6.68 | 6.71 | -0.03 | -0.45% | 37,700 |
| Jan 29, 2025 | 6.85 | 6.86 | 6.71 | 6.74 | -0.12 | -1.75% | 29,200 |
| Jan 28, 2025 | 6.91 | 6.92 | 6.78 | 6.86 | -0.04 | -0.58% | 39,400 |
| Jan 27, 2025 | 6.94 | 6.99 | 6.86 | 6.90 | -0.29 | -4.03% | 63,200 |
| Jan 24, 2025 | 7.06 | 7.27 | 7.02 | 7.19 | 0.06 | 0.84% | 67,221 |
| Jan 23, 2025 | 7.27 | 7.32 | 7.10 | 7.13 | -0.40 | -5.31% | 86,500 |
| Jan 22, 2025 | 7.50 | 7.56 | 7.39 | 7.53 | 0.45 | 6.36% | 152,644 |
| Jan 21, 2025 | 7.16 | 7.16 | 6.90 | 7.08 | -0.08 | -1.12% | 118,060 |
| Jan 17, 2025 | 7.15 | 7.23 | 7.10 | 7.16 | 0.07 | 0.99% | 80,000 |
| Jan 16, 2025 | 7.20 | 7.20 | 7.00 | 7.09 | -0.15 | -2.07% | 79,532 |
| Jan 15, 2025 | 7.21 | 7.35 | 7.18 | 7.24 | 0.03 | 0.42% | 128,017 |
| Jan 14, 2025 | 7.27 | 7.40 | 7.05 | 7.21 | 0.01 | 0.14% | 123,200 |