Kamada Ltd. - Ordinary Shares (KMDA)
5.8900
-0.1000 (-1.67%)
NASDAQ · Last Trade: Apr 7th, 4:10 PM EDT
Historical Prices For Kamada Ltd. - Ordinary Shares (KMDA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 6.08 | 6.13 | 5.79 | 5.91 | 191,343 | 5.91 |
| 4/03/2025 | 6.47 | 6.53 | 6.25 | 6.28 | 128,043 | 6.28 |
| 4/02/2025 | 6.63 | 6.76 | 6.56 | 6.71 | 48,121 | 6.71 |
| 4/01/2025 | 6.74 | 6.81 | 6.52 | 6.70 | 86,911 | 6.70 |
| 3/31/2025 | 6.62 | 6.65 | 6.44 | 6.61 | 121,891 | 6.61 |
| 3/28/2025 | 6.84 | 6.84 | 6.67 | 6.75 | 49,625 | 6.75 |
| 3/27/2025 | 6.89 | 6.95 | 6.83 | 6.83 | 39,979 | 6.83 |
| 3/26/2025 | 7.10 | 7.10 | 6.82 | 6.90 | 95,321 | 6.90 |
| 3/25/2025 | 7.16 | 7.17 | 6.98 | 7.08 | 61,398 | 7.08 |
| 3/24/2025 | 6.83 | 7.15 | 6.81 | 7.10 | 243,399 | 7.10 |
| 3/21/2025 | 6.69 | 6.84 | 6.58 | 6.72 | 158,726 | 6.72 |
| 3/20/2025 | 6.63 | 6.69 | 6.41 | 6.65 | 175,594 | 6.65 |
| 3/19/2025 | 6.69 | 6.72 | 6.57 | 6.68 | 78,828 | 6.68 |
| 3/18/2025 | 6.73 | 6.75 | 6.61 | 6.66 | 144,874 | 6.66 |
| 3/17/2025 | 6.97 | 6.97 | 6.72 | 6.80 | 215,546 | 6.80 |
| 3/14/2025 | 7.18 | 7.26 | 7.09 | 7.18 | 72,454 | 6.98 |
| 3/13/2025 | 7.26 | 7.32 | 7.17 | 7.23 | 57,899 | 7.03 |
| 3/12/2025 | 7.14 | 7.37 | 7.14 | 7.34 | 189,242 | 7.14 |
| 3/11/2025 | 7.00 | 7.20 | 6.92 | 7.12 | 175,717 | 6.92 |
| 3/10/2025 | 7.21 | 7.24 | 7.03 | 7.08 | 188,701 | 6.88 |
| 3/07/2025 | 7.35 | 7.67 | 7.29 | 7.41 | 268,108 | 7.20 |
| 3/06/2025 | 7.11 | 7.44 | 7.10 | 7.32 | 172,196 | 7.12 |
| 3/05/2025 | 6.79 | 7.24 | 6.79 | 7.10 | 239,996 | 6.90 |
| 3/04/2025 | 6.62 | 6.67 | 6.50 | 6.61 | 139,290 | 6.43 |
| 3/03/2025 | 6.90 | 6.92 | 6.71 | 6.79 | 107,728 | 6.60 |
| 2/28/2025 | 6.87 | 6.92 | 6.62 | 6.89 | 106,128 | 6.70 |
| 2/27/2025 | 7.13 | 7.14 | 6.88 | 6.91 | 71,566 | 6.72 |
| 2/26/2025 | 7.01 | 7.17 | 6.98 | 7.10 | 56,851 | 6.90 |
| 2/25/2025 | 7.19 | 7.19 | 6.78 | 7.00 | 370,166 | 6.81 |
| 2/24/2025 | 7.44 | 7.46 | 7.07 | 7.23 | 283,687 | 7.03 |
| 2/21/2025 | 7.67 | 7.79 | 7.33 | 7.46 | 223,179 | 7.25 |
| 2/20/2025 | 7.81 | 7.85 | 7.56 | 7.63 | 147,184 | 7.42 |
| 2/19/2025 | 7.80 | 7.87 | 7.75 | 7.83 | 146,315 | 7.61 |
| 2/18/2025 | 7.84 | 8.02 | 7.69 | 7.75 | 315,878 | 7.53 |
| 2/14/2025 | 8.02 | 8.02 | 7.51 | 7.79 | 378,620 | 7.57 |
| 2/13/2025 | 8.02 | 8.10 | 7.85 | 7.95 | 357,066 | 7.73 |
| 2/12/2025 | 7.89 | 8.35 | 7.75 | 8.09 | 524,871 | 7.86 |
| 2/11/2025 | 8.22 | 8.28 | 7.87 | 8.00 | 746,254 | 7.78 |
| 2/10/2025 | 7.96 | 9.15 | 7.95 | 8.33 | 2,682,296 | 8.10 |
| 2/07/2025 | 6.88 | 7.77 | 6.80 | 7.69 | 925,570 | 7.48 |
| 2/06/2025 | 7.00 | 7.00 | 6.86 | 6.91 | 26,843 | 6.72 |
| 2/05/2025 | 6.97 | 7.08 | 6.97 | 7.03 | 44,702 | 6.83 |
| 2/04/2025 | 6.81 | 6.96 | 6.81 | 6.90 | 39,663 | 6.71 |
| 2/03/2025 | 6.71 | 6.84 | 6.62 | 6.76 | 61,420 | 6.57 |
| 1/31/2025 | 6.69 | 6.83 | 6.67 | 6.73 | 45,552 | 6.54 |
| 1/30/2025 | 6.81 | 6.83 | 6.68 | 6.71 | 37,690 | 6.52 |
| 1/29/2025 | 6.85 | 6.86 | 6.71 | 6.74 | 29,151 | 6.55 |
| 1/28/2025 | 6.91 | 6.92 | 6.78 | 6.86 | 39,390 | 6.67 |
| 1/27/2025 | 6.94 | 6.99 | 6.86 | 6.90 | 63,177 | 6.71 |
| 1/24/2025 | 7.06 | 7.26 | 7.02 | 7.19 | 67,221 | 6.99 |
| 1/23/2025 | 7.27 | 7.32 | 7.10 | 7.13 | 86,484 | 6.93 |
| 1/22/2025 | 7.50 | 7.56 | 7.39 | 7.53 | 152,642 | 7.32 |
| 1/21/2025 | 7.16 | 7.16 | 6.90 | 7.08 | 118,046 | 6.88 |
| 1/17/2025 | 7.15 | 7.23 | 7.10 | 7.16 | 79,956 | 6.96 |
| 1/16/2025 | 7.20 | 7.20 | 7.00 | 7.09 | 79,532 | 6.89 |
| 1/15/2025 | 7.21 | 7.35 | 7.18 | 7.24 | 127,994 | 7.04 |
| 1/14/2025 | 7.27 | 7.39 | 7.05 | 7.21 | 123,175 | 7.01 |
| 1/13/2025 | 7.36 | 7.40 | 6.78 | 7.20 | 246,651 | 7.00 |
| 1/10/2025 | 7.83 | 8.00 | 7.10 | 7.41 | 516,322 | 7.20 |
| 1/08/2025 | 6.86 | 7.96 | 6.86 | 7.32 | 1,168,431 | 7.12 |
| 1/07/2025 | 6.65 | 6.80 | 6.65 | 6.80 | 91,752 | 6.61 |