NASDAQ : KMDA
Kamada Ltd. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · Israel
Last price 7.95 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 451.69M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kamada Ltd. (KMDA) closed at 7.36 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.57 | 7.57 | 7.22 | 7.36 | 168,996 | -4.42% |
| 2026-10-30 | 7.88 | 7.88 | 7.67 | 7.7 | 47,507 | -3.14% |
| 2026-10-29 | 7.89 | 8.06 | 7.88 | 7.95 | 65,822 | -0.62% |
| 2026-10-28 | 7.76 | 8 | 7.701 | 8 | 70,192 | -0.62% |
| 2026-10-27 | 7.93 | 8.09 | 7.66 | 8.05 | 73,846 | +1.39% |
| 2026-10-26 | 7.81 | 7.94 | 7.79 | 7.94 | 70,468 | +2.19% |
| 2026-10-23 | 7.71 | 7.8 | 7.68 | 7.77 | 88,202 | +0.52% |
| 2026-10-22 | 7.79 | 7.79 | 7.7 | 7.73 | 49,168 | -0.64% |
| 2026-10-21 | 7.86 | 7.86 | 7.732 | 7.78 | 51,351 | -0.89% |
| 2026-10-20 | 7.69 | 7.905 | 7.69 | 7.85 | 110,628 | +3.15% |
| 2026-10-19 | 7.57 | 7.71 | 7.56 | 7.61 | 49,977 | -1.93% |
| 2026-10-16 | 7.83 | 7.91 | 7.73 | 7.76 | 41,628 | -0.89% |
| 2026-10-15 | 7.66 | 7.84 | 7.66 | 7.83 | 60,981 | +3.03% |
| 2026-10-14 | 7.57 | 7.66 | 7.46 | 7.6 | 59,843 | -1.17% |
| 2026-10-13 | 7.87 | 7.87 | 7.591 | 7.69 | 87,324 | -1.91% |
| 2026-10-12 | 7.97 | 8 | 7.835 | 7.84 | 42,717 | -2.97% |
| 2026-10-09 | 7.9 | 8.11 | 7.9 | 8.08 | 72,765 | +3.92% |
| 2026-10-08 | 7.85 | 7.852 | 7.682 | 7.775 | 67,837 | -1.46% |
| 2026-10-07 | 7.92 | 7.96 | 7.855 | 7.89 | 72,834 | -2.71% |
| 2026-10-06 | 8.06 | 8.255 | 7.86 | 8.11 | 146,653 | +1.37% |
| 2026-10-05 | 8.11 | 8.13 | 7.93 | 8 | 137,507 | -3.73% |
| 2026-10-02 | 8.35 | 8.35 | 8.18 | 8.31 | 57,867 | +1.34% |
| 2026-10-01 | 8.39 | 8.39 | 8.17 | 8.2 | 93,653 | -3.07% |
| 2026-09-30 | 8.7 | 8.7 | 8.4 | 8.46 | 99,004 | -2.70% |
| 2026-09-29 | 8.68 | 8.78 | 8.64 | 8.695 | 48,341 | +0.87% |
| 2026-09-28 | 8.6 | 8.67 | 8.42 | 8.62 | 147,954 | -1.15% |
| 2026-09-25 | 8.82 | 8.83 | 8.71 | 8.72 | 92,045 | -1.25% |
| 2026-09-24 | 8.68 | 8.84 | 8.65 | 8.83 | 87,318 | +0.68% |
| 2026-09-23 | 8.77 | 8.93 | 8.695 | 8.77 | 138,716 | -1.13% |
| 2026-09-22 | 8.71 | 8.91 | 8.68 | 8.87 | 125,848 | +1.49% |
| 2026-09-21 | 8.9 | 8.96 | 8.73 | 8.74 | 115,460 | -1.24% |
| 2026-09-18 | 8.75 | 8.88 | 8.68 | 8.85 | 178,119 | +2.08% |
| 2026-09-17 | 8.41 | 8.75 | 8.41 | 8.67 | 140,770 | +5.86% |
| 2026-09-16 | 8.21 | 8.29 | 8.1 | 8.19 | 128,016 | +1.24% |
| 2026-09-15 | 8.17 | 8.19 | 7.995 | 8.09 | 119,783 | -2.65% |
| 2026-09-14 | 8.082 | 8.361 | 8.05 | 8.31 | 286,724 | +4.92% |
| 2026-09-11 | 8.05 | 8.11 | 7.9 | 7.92 | 106,644 | -0.88% |
| 2026-09-10 | 8.09 | 8.14 | 7.97 | 7.99 | 110,242 | -2.68% |
| 2026-09-09 | 8.27 | 8.28 | 8.16 | 8.21 | 106,912 | -0.97% |
| 2026-09-08 | 8.282 | 8.35 | 8.2 | 8.29 | 375,361 | -2.93% |
| 2026-09-04 | 8.32 | 8.6 | 8.32 | 8.54 | 160,809 | +3.26% |
| 2026-09-03 | 8.27 | 8.34 | 8.215 | 8.27 | 112,174 | -1.55% |
| 2026-09-02 | 8.22 | 8.435 | 8.19 | 8.4 | 208,091 | +0.24% |
| 2026-09-01 | 8.14 | 8.4 | 8.13 | 8.38 | 173,002 | +1.82% |
| 2026-08-31 | 8.17 | 8.29 | 8.14 | 8.23 | 94,933 | -0.72% |
| 2026-08-28 | 8.3 | 8.35 | 8.24 | 8.29 | 55,080 | +0.36% |
| 2026-08-27 | 8.28 | 8.38 | 8.125 | 8.26 | 106,998 | +0.61% |
| 2026-08-26 | 8.51 | 8.64 | 8.31 | 8.38 | 306,129 | -2.90% |
| 2026-08-25 | 8.44 | 8.637 | 8.44 | 8.63 | 121,682 | +2.37% |
| 2026-08-24 | 8.315 | 8.594 | 8.315 | 8.43 | 198,829 | +2.31% |
| 2026-08-21 | 8.02 | 8.25 | 8.02 | 8.24 | 112,865 | +2.74% |
| 2026-08-20 | 7.83 | 8.13 | 7.8 | 8.02 | 233,403 | +1.65% |
| 2026-08-19 | 7.83 | 7.92 | 7.78 | 7.89 | 265,112 | +0.00% |
| 2026-08-18 | 7.65 | 7.89 | 7.58 | 7.89 | 277,801 | +1.68% |
| 2026-08-17 | 7.53 | 7.865 | 7.51 | 7.76 | 353,814 | +2.37% |
| 2026-08-14 | 7.36 | 7.58 | 7.35 | 7.58 | 244,404 | +4.41% |
| 2026-08-13 | 7.06 | 7.33 | 7.06 | 7.26 | 98,832 | +5.52% |
| 2026-08-12 | 7.09 | 7.21 | 6.85 | 6.88 | 466,507 | -2.96% |
| 2026-08-11 | 7.1 | 7.18 | 7.09 | 7.09 | 53,129 | -0.70% |
| 2026-08-10 | 7.12 | 7.36 | 7.05 | 7.14 | 130,137 | -1.79% |
| 2026-08-07 | 7.17 | 7.27 | 7.155 | 7.27 | 17,722 | +1.82% |
| 2026-08-06 | 7.14 | 7.255 | 7.09 | 7.14 | 42,560 | -0.56% |
| 2026-08-05 | 7.25 | 7.33 | 7.17 | 7.18 | 92,716 | -2.18% |
| 2026-08-04 | 7.23 | 7.39 | 7.22 | 7.34 | 65,207 | +1.52% |
| 2026-08-03 | 7.09 | 7.29 | 7.09 | 7.23 | 26,436 | +1.26% |
| 2026-07-31 | 7.17 | 7.25 | 7.111 | 7.14 | 70,191 | +0.56% |
| 2026-07-30 | 7.06 | 7.13 | 7.04 | 7.1 | 17,900 | +1.28% |
| 2026-07-29 | 7.04 | 7.15 | 7 | 7.01 | 31,288 | -0.71% |
| 2026-07-28 | 6.91 | 7.07 | 6.89 | 7.06 | 78,441 | +1.00% |
| 2026-07-27 | 7 | 7.09 | 6.93 | 6.99 | 37,861 | -0.99% |
| 2026-07-24 | 7.01 | 7.13 | 6.99 | 7.06 | 17,807 | +1.44% |
| 2026-07-23 | 6.96 | 7.04 | 6.924 | 6.96 | 27,642 | -0.71% |
| 2026-07-22 | 7.09 | 7.19 | 7 | 7.01 | 49,843 | -3.71% |
| 2026-07-21 | 7.25 | 7.31 | 7.17 | 7.28 | 24,580 | +2.68% |
| 2026-07-20 | 7.24 | 7.29 | 7.08 | 7.09 | 50,074 | +0.57% |
| 2026-07-17 | 6.93 | 7.11 | 6.93 | 7.05 | 28,000 | +2.03% |
| 2026-07-16 | 6.95 | 6.999 | 6.89 | 6.91 | 40,503 | -3.36% |
| 2026-07-15 | 7.23 | 7.24 | 7.15 | 7.15 | 23,677 | -1.65% |
| 2026-07-14 | 7.2 | 7.29 | 7.2 | 7.27 | 38,897 | +1.39% |
| 2026-07-13 | 7.04 | 7.19 | 7.03 | 7.17 | 45,373 | +0.70% |
| 2026-07-10 | 7.16 | 7.16 | 7.08 | 7.12 | 10,238 | -0.42% |
| 2026-07-09 | 7.15 | 7.2 | 7.12 | 7.15 | 31,056 | -1.79% |
| 2026-07-08 | 7.29 | 7.34 | 7.235 | 7.28 | 20,207 | -0.41% |
| 2026-07-07 | 7.45 | 7.45 | 7.3 | 7.31 | 35,012 | -2.40% |
| 2026-07-06 | 7.5 | 7.525 | 7.46 | 7.49 | 30,556 | -0.13% |
| 2026-07-02 | 7.54 | 7.605 | 7.46 | 7.5 | 17,985 | -0.27% |
| 2026-07-01 | 7.58 | 7.71 | 7.52 | 7.52 | 35,441 | +2.45% |
| 2026-06-30 | 7.33 | 7.401 | 7.32 | 7.34 | 25,208 | -0.27% |
| 2026-06-29 | 7.3 | 7.4 | 7.24 | 7.36 | 50,097 | +1.38% |
| 2026-06-26 | 7.1 | 7.265 | 7.05 | 7.26 | 65,733 | +1.11% |
| 2026-06-25 | 7.13 | 7.19 | 7.11 | 7.18 | 28,937 | +0.63% |
| 2026-06-24 | 7.17 | 7.19 | 7.115 | 7.135 | 17,341 | +0.07% |
| 2026-06-23 | 6.99 | 7.18 | 6.98 | 7.13 | 51,859 | -0.83% |
| 2026-06-22 | 7.3 | 7.3 | 7.075 | 7.19 | 70,422 | -1.64% |
| 2026-06-18 | 7.34 | 7.39 | 7.24 | 7.31 | 25,146 | +0.69% |
| 2026-06-17 | 7.45 | 7.46 | 7.245 | 7.26 | 21,700 | -2.68% |
| 2026-06-16 | 7.41 | 7.48 | 7.33 | 7.46 | 86,912 | +0.00% |
| 2026-06-15 | 7.48 | 7.52 | 7.45 | 7.46 | 18,648 | +0.27% |
| 2026-06-12 | 7.42 | 7.5 | 7.42 | 7.44 | 25,813 | +0.00% |
| 2026-06-11 | 7.27 | 7.455 | 7.27 | 7.44 | 25,828 | +3.19% |
| 2026-06-10 | 7.21 | 7.29 | 7.21 | 7.21 | 30,449 | -0.41% |
| 2026-06-09 | 7.28 | 7.31 | 7.085 | 7.24 | 19,587 | +0.00% |
| 2026-06-08 | 7.33 | 7.35 | 7.11 | 7.24 | 70,432 | +0.98% |
| 2026-06-05 | 7.33 | 7.34 | 7.16 | 7.17 | 46,792 | -2.85% |
| 2026-06-04 | 7.35 | 7.43 | 7.35 | 7.38 | 51,297 | -0.14% |
| 2026-06-03 | 7.37 | 7.46 | 7.36 | 7.39 | 59,650 | -1.60% |
| 2026-06-02 | 7.57 | 7.58 | 7.485 | 7.51 | 49,849 | -2.47% |
| 2026-06-01 | 7.72 | 7.745 | 7.66 | 7.7 | 50,084 | -1.41% |
| 2026-05-29 | 7.82 | 7.93 | 7.78 | 7.81 | 35,435 | -0.64% |
| 2026-05-28 | 7.93 | 7.94 | 7.83 | 7.86 | 26,193 | -1.50% |
| 2026-05-27 | 7.96 | 8.04 | 7.959 | 7.98 | 49,954 | +0.38% |
| 2026-05-26 | 7.97 | 8.05 | 7.841 | 7.95 | 92,481 | +1.53% |
| 2026-05-22 | 7.86 | 7.89 | 7.72 | 7.83 | 72,337 | +0.13% |
| 2026-05-21 | 7.85 | 7.92 | 7.8 | 7.82 | 24,781 | -0.64% |
| 2026-05-20 | 7.83 | 7.94 | 7.78 | 7.87 | 70,923 | +3.55% |
| 2026-05-19 | 7.74 | 7.75 | 7.55 | 7.6 | 54,817 | -2.94% |
| 2026-05-18 | 7.87 | 7.91 | 7.72 | 7.83 | 80,192 | +1.56% |
| 2026-05-15 | 8 | 8 | 7.71 | 7.71 | 65,814 | -3.93% |
| 2026-05-14 | 7.96 | 8.07 | 7.92 | 8.025 | 68,186 | +2.10% |
| 2026-05-13 | 7.94 | 7.94 | 7.35 | 7.86 | 184,397 | -6.76% |