Kamada Ltd. - Ordinary Shares (KMDA)
8.3800
+0.1500 (1.82%)
NASDAQ· Last Trade: Sep 1st, 9:19 PM EDT
Historical Prices For Kamada Ltd. - Ordinary Shares (KMDA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/01/2026 | 8.14 | 8.40 | 8.13 | 8.38 | 173,002 | 8.38 |
| 8/31/2026 | 8.17 | 8.29 | 8.14 | 8.23 | 94,826 | 8.23 |
| 8/28/2026 | 8.30 | 8.35 | 8.24 | 8.29 | 55,081 | 8.29 |
| 8/27/2026 | 8.28 | 8.38 | 8.13 | 8.26 | 106,998 | 8.26 |
| 8/26/2026 | 8.51 | 8.64 | 8.31 | 8.38 | 305,414 | 8.21 |
| 8/25/2026 | 8.44 | 8.64 | 8.44 | 8.63 | 121,483 | 8.45 |
| 8/24/2026 | 8.31 | 8.59 | 8.31 | 8.43 | 198,829 | 8.26 |
| 8/21/2026 | 8.02 | 8.25 | 8.02 | 8.24 | 112,866 | 8.07 |
| 8/20/2026 | 7.83 | 8.13 | 7.80 | 8.02 | 233,403 | 7.86 |
| 8/19/2026 | 7.83 | 7.92 | 7.78 | 7.89 | 265,112 | 7.73 |
| 8/18/2026 | 7.65 | 7.89 | 7.58 | 7.89 | 277,801 | 7.73 |
| 8/17/2026 | 7.53 | 7.87 | 7.51 | 7.76 | 353,570 | 7.60 |
| 8/14/2026 | 7.36 | 7.58 | 7.35 | 7.58 | 244,404 | 7.43 |
| 8/13/2026 | 7.06 | 7.33 | 7.06 | 7.26 | 98,832 | 7.11 |
| 8/12/2026 | 7.09 | 7.21 | 6.85 | 6.88 | 466,507 | 6.74 |
| 8/11/2026 | 7.10 | 7.18 | 7.09 | 7.09 | 53,128 | 6.95 |
| 8/10/2026 | 7.12 | 7.36 | 7.05 | 7.14 | 130,127 | 7.00 |
| 8/07/2026 | 7.17 | 7.27 | 7.16 | 7.27 | 17,722 | 7.12 |
| 8/06/2026 | 7.14 | 7.25 | 7.09 | 7.14 | 42,559 | 7.00 |
| 8/05/2026 | 7.25 | 7.33 | 7.17 | 7.18 | 92,716 | 7.03 |
| 8/04/2026 | 7.23 | 7.39 | 7.22 | 7.34 | 65,205 | 7.19 |
| 8/03/2026 | 7.09 | 7.29 | 7.09 | 7.23 | 26,435 | 7.08 |
| 7/31/2026 | 7.17 | 7.25 | 7.11 | 7.14 | 70,191 | 7.00 |
| 7/30/2026 | 7.06 | 7.13 | 7.04 | 7.10 | 17,900 | 6.96 |
| 7/29/2026 | 7.04 | 7.15 | 7.00 | 7.01 | 31,289 | 6.87 |
| 7/28/2026 | 6.91 | 7.07 | 6.89 | 7.06 | 78,441 | 6.92 |
| 7/27/2026 | 7.00 | 7.09 | 6.93 | 6.99 | 37,861 | 6.85 |
| 7/24/2026 | 7.01 | 7.13 | 6.99 | 7.06 | 17,808 | 6.92 |
| 7/23/2026 | 6.96 | 7.04 | 6.92 | 6.96 | 27,642 | 6.82 |
| 7/22/2026 | 7.09 | 7.19 | 7.00 | 7.01 | 49,843 | 6.87 |
| 7/21/2026 | 7.25 | 7.31 | 7.17 | 7.28 | 24,581 | 7.13 |
| 7/20/2026 | 7.24 | 7.29 | 7.08 | 7.09 | 50,074 | 6.95 |
| 7/17/2026 | 6.93 | 7.11 | 6.93 | 7.05 | 28,001 | 6.91 |
| 7/16/2026 | 6.95 | 7.00 | 6.89 | 6.91 | 40,503 | 6.77 |
| 7/15/2026 | 7.23 | 7.24 | 7.15 | 7.15 | 23,677 | 7.00 |
| 7/14/2026 | 7.20 | 7.29 | 7.20 | 7.27 | 38,898 | 7.12 |
| 7/13/2026 | 7.04 | 7.19 | 7.03 | 7.17 | 45,374 | 7.02 |
| 7/10/2026 | 7.16 | 7.16 | 7.08 | 7.12 | 10,239 | 6.98 |
| 7/09/2026 | 7.15 | 7.20 | 7.12 | 7.15 | 31,056 | 7.00 |
| 7/08/2026 | 7.29 | 7.34 | 7.24 | 7.28 | 20,208 | 7.13 |
| 7/07/2026 | 7.45 | 7.45 | 7.30 | 7.31 | 35,013 | 7.16 |
| 7/06/2026 | 7.50 | 7.53 | 7.46 | 7.49 | 30,556 | 7.34 |
| 7/02/2026 | 7.54 | 7.61 | 7.46 | 7.50 | 17,986 | 7.35 |
| 7/01/2026 | 7.58 | 7.71 | 7.52 | 7.52 | 35,442 | 7.37 |
| 6/30/2026 | 7.33 | 7.40 | 7.32 | 7.34 | 25,208 | 7.19 |
| 6/29/2026 | 7.30 | 7.40 | 7.24 | 7.36 | 50,098 | 7.21 |
| 6/26/2026 | 7.10 | 7.26 | 7.05 | 7.26 | 65,733 | 7.11 |
| 6/25/2026 | 7.13 | 7.19 | 7.11 | 7.18 | 28,938 | 7.03 |
| 6/24/2026 | 7.17 | 7.19 | 7.12 | 7.13 | 17,342 | 6.99 |
| 6/23/2026 | 6.99 | 7.18 | 6.98 | 7.13 | 51,859 | 6.99 |
| 6/22/2026 | 7.30 | 7.30 | 7.08 | 7.19 | 70,422 | 7.04 |
| 6/18/2026 | 7.34 | 7.39 | 7.24 | 7.31 | 25,147 | 7.16 |
| 6/17/2026 | 7.45 | 7.46 | 7.25 | 7.26 | 21,701 | 7.11 |
| 6/16/2026 | 7.41 | 7.48 | 7.33 | 7.46 | 86,912 | 7.31 |
| 6/15/2026 | 7.48 | 7.52 | 7.45 | 7.46 | 18,649 | 7.31 |
| 6/12/2026 | 7.42 | 7.50 | 7.42 | 7.44 | 25,813 | 7.29 |
| 6/11/2026 | 7.27 | 7.46 | 7.27 | 7.44 | 25,828 | 7.29 |
| 6/10/2026 | 7.21 | 7.29 | 7.21 | 7.21 | 30,449 | 7.06 |
| 6/09/2026 | 7.28 | 7.31 | 7.08 | 7.24 | 19,587 | 7.09 |
| 6/08/2026 | 7.33 | 7.35 | 7.11 | 7.24 | 70,432 | 7.09 |
| 6/05/2026 | 7.33 | 7.34 | 7.16 | 7.17 | 46,793 | 7.02 |
| 6/04/2026 | 7.35 | 7.43 | 7.35 | 7.38 | 51,298 | 7.23 |
| 6/03/2026 | 7.37 | 7.46 | 7.36 | 7.39 | 59,651 | 7.24 |
| 6/02/2026 | 7.57 | 7.58 | 7.49 | 7.51 | 49,849 | 7.36 |