Kamada Ltd. (KMDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.15 | 5.36 | 5.14 | 5.18 | 5.18 | 10,900 |
| Apr 23, 2024 | 5.12 | 5.12 | 5.01 | 5.09 | 5.09 | 5,300 |
| Apr 22, 2024 | 5.15 | 5.20 | 5.06 | 5.10 | 5.10 | 8,000 |
| Apr 19, 2024 | 5.06 | 5.22 | 5.04 | 5.05 | 5.05 | 26,600 |
| Apr 18, 2024 | 5.12 | 5.12 | 5.02 | 5.10 | 5.10 | 6,500 |
| Apr 17, 2024 | 4.95 | 5.27 | 4.94 | 5.08 | 5.08 | 34,500 |
| Apr 16, 2024 | 5.12 | 5.12 | 4.90 | 4.90 | 4.90 | 108,000 |
| Apr 15, 2024 | 5.21 | 5.36 | 5.12 | 5.12 | 5.12 | 11,000 |
| Apr 12, 2024 | 5.18 | 5.20 | 5.10 | 5.14 | 5.14 | 16,200 |
| Apr 11, 2024 | 5.17 | 5.27 | 5.16 | 5.20 | 5.20 | 13,900 |
| Apr 10, 2024 | 5.27 | 5.30 | 5.20 | 5.27 | 5.27 | 25,800 |
| Apr 09, 2024 | 5.36 | 5.37 | 5.27 | 5.30 | 5.30 | 26,000 |
| Apr 08, 2024 | 5.40 | 5.53 | 5.40 | 5.42 | 5.42 | 8,700 |
| Apr 05, 2024 | 5.31 | 5.39 | 5.31 | 5.38 | 5.38 | 10,100 |
| Apr 04, 2024 | 5.46 | 5.47 | 5.30 | 5.33 | 5.33 | 31,000 |
| Apr 03, 2024 | 5.54 | 5.67 | 5.53 | 5.60 | 5.60 | 11,700 |
| Apr 02, 2024 | 5.59 | 5.65 | 5.56 | 5.56 | 5.56 | 8,200 |
| Apr 01, 2024 | 5.59 | 5.64 | 5.59 | 5.61 | 5.61 | 15,700 |
| Mar 28, 2024 | 5.65 | 5.67 | 5.59 | 5.61 | 5.61 | 13,900 |
| Mar 27, 2024 | 5.68 | 5.71 | 5.57 | 5.60 | 5.60 | 7,500 |
| Mar 26, 2024 | 5.67 | 5.79 | 5.59 | 5.59 | 5.59 | 23,000 |
| Mar 25, 2024 | 5.74 | 5.78 | 5.72 | 5.73 | 5.73 | 24,100 |
| Mar 22, 2024 | 5.75 | 5.87 | 5.67 | 5.73 | 5.73 | 12,400 |
| Mar 21, 2024 | 5.91 | 5.91 | 5.80 | 5.80 | 5.80 | 21,400 |
| Mar 20, 2024 | 5.80 | 5.92 | 5.79 | 5.87 | 5.87 | 7,400 |
| Mar 19, 2024 | 5.83 | 5.95 | 5.70 | 5.74 | 5.74 | 23,500 |
| Mar 18, 2024 | 5.71 | 5.88 | 5.71 | 5.87 | 5.87 | 25,100 |
| Mar 15, 2024 | 5.64 | 5.65 | 5.56 | 5.60 | 5.60 | 9,500 |
| Mar 14, 2024 | 5.71 | 5.71 | 5.56 | 5.58 | 5.58 | 32,800 |
| Mar 13, 2024 | 5.69 | 5.78 | 5.69 | 5.72 | 5.72 | 15,900 |
| Mar 12, 2024 | 5.71 | 5.79 | 5.66 | 5.79 | 5.79 | 13,600 |
| Mar 11, 2024 | 5.83 | 5.85 | 5.71 | 5.71 | 5.71 | 52,800 |
| Mar 08, 2024 | 6.25 | 6.25 | 6.03 | 6.05 | 6.05 | 27,900 |
| Mar 07, 2024 | 6.05 | 6.24 | 5.99 | 6.20 | 6.20 | 43,400 |
| Mar 06, 2024 | 5.98 | 6.08 | 5.89 | 6.05 | 6.05 | 113,900 |
| Mar 05, 2024 | 6.42 | 6.53 | 6.37 | 6.37 | 6.37 | 56,700 |
| Mar 04, 2024 | 6.43 | 6.47 | 6.37 | 6.42 | 6.42 | 12,800 |
| Mar 01, 2024 | 6.22 | 6.41 | 6.22 | 6.37 | 6.37 | 14,300 |
| Feb 29, 2024 | 6.40 | 6.43 | 6.25 | 6.30 | 6.30 | 16,100 |
| Feb 28, 2024 | 6.46 | 6.46 | 6.26 | 6.26 | 6.26 | 33,300 |
| Feb 27, 2024 | 6.14 | 6.44 | 6.14 | 6.40 | 6.40 | 30,600 |
| Feb 26, 2024 | 6.15 | 6.25 | 6.11 | 6.12 | 6.12 | 10,900 |
| Feb 23, 2024 | 6.14 | 6.25 | 6.01 | 6.15 | 6.15 | 3,400 |
| Feb 22, 2024 | 6.13 | 6.27 | 6.07 | 6.23 | 6.23 | 20,600 |
| Feb 21, 2024 | 6.09 | 6.09 | 6.01 | 6.01 | 6.01 | 1,900 |
| Feb 20, 2024 | 6.08 | 6.14 | 6.01 | 6.06 | 6.06 | 7,800 |
| Feb 16, 2024 | 6.14 | 6.28 | 6.10 | 6.13 | 6.13 | 7,200 |
| Feb 15, 2024 | 6.11 | 6.23 | 6.10 | 6.14 | 6.14 | 18,500 |
| Feb 14, 2024 | 5.96 | 6.02 | 5.91 | 6.01 | 6.01 | 18,500 |
| Feb 13, 2024 | 5.99 | 5.99 | 5.88 | 5.91 | 5.91 | 19,400 |
| Feb 12, 2024 | 6.05 | 6.07 | 6.00 | 6.01 | 6.01 | 16,000 |
| Feb 09, 2024 | 5.91 | 5.99 | 5.85 | 5.99 | 5.99 | 8,300 |
| Feb 08, 2024 | 6.00 | 6.00 | 5.92 | 5.98 | 5.98 | 18,900 |
| Feb 07, 2024 | 5.91 | 5.92 | 5.83 | 5.90 | 5.90 | 20,300 |
| Feb 06, 2024 | 5.77 | 5.78 | 5.68 | 5.78 | 5.78 | 9,300 |
| Feb 05, 2024 | 5.66 | 5.73 | 5.60 | 5.60 | 5.60 | 36,800 |
| Feb 02, 2024 | 5.81 | 5.82 | 5.70 | 5.72 | 5.72 | 19,600 |
| Feb 01, 2024 | 5.68 | 5.83 | 5.67 | 5.80 | 5.80 | 16,300 |
| Jan 31, 2024 | 5.64 | 5.88 | 5.64 | 5.73 | 5.73 | 43,700 |
| Jan 30, 2024 | 5.67 | 5.68 | 5.59 | 5.61 | 5.61 | 15,000 |
| Jan 29, 2024 | 5.68 | 5.70 | 5.65 | 5.66 | 5.66 | 17,700 |
| Jan 26, 2024 | 5.69 | 5.75 | 5.63 | 5.74 | 5.74 | 36,700 |
| Jan 25, 2024 | 5.72 | 5.83 | 5.64 | 5.64 | 5.64 | 13,700 |
| Jan 24, 2024 | 5.68 | 5.79 | 5.67 | 5.79 | 5.79 | 7,300 |
| Jan 23, 2024 | 5.71 | 5.73 | 5.63 | 5.63 | 5.63 | 18,800 |
| Jan 22, 2024 | 5.75 | 5.87 | 5.75 | 5.83 | 5.83 | 23,600 |
| Jan 19, 2024 | 5.83 | 5.92 | 5.82 | 5.87 | 5.87 | 20,000 |
| Jan 18, 2024 | 5.63 | 6.00 | 5.63 | 5.88 | 5.88 | 43,000 |
| Jan 17, 2024 | 5.60 | 5.72 | 5.57 | 5.61 | 5.61 | 30,500 |
| Jan 16, 2024 | 5.74 | 5.76 | 5.60 | 5.65 | 5.65 | 36,300 |
| Jan 12, 2024 | 5.91 | 5.97 | 5.86 | 5.89 | 5.89 | 30,000 |
| Jan 11, 2024 | 5.97 | 6.00 | 5.90 | 5.95 | 5.95 | 9,200 |
| Jan 10, 2024 | 5.99 | 6.03 | 5.98 | 6.00 | 6.00 | 11,500 |
| Jan 09, 2024 | 6.01 | 6.11 | 5.98 | 6.03 | 6.03 | 47,000 |
| Jan 08, 2024 | 5.87 | 6.18 | 5.82 | 6.09 | 6.09 | 65,600 |
| Jan 05, 2024 | 6.13 | 6.14 | 5.89 | 5.95 | 5.95 | 25,000 |
| Jan 04, 2024 | 6.12 | 6.23 | 6.08 | 6.17 | 6.17 | 12,300 |
| Jan 03, 2024 | 6.10 | 6.19 | 6.07 | 6.10 | 6.10 | 29,600 |
| Jan 02, 2024 | 6.10 | 6.24 | 6.07 | 6.16 | 6.16 | 26,200 |
| Dec 29, 2023 | 6.21 | 6.25 | 6.12 | 6.12 | 6.12 | 25,400 |
| Dec 28, 2023 | 6.20 | 6.35 | 6.06 | 6.19 | 6.19 | 54,700 |
| Dec 27, 2023 | 6.01 | 6.33 | 6.01 | 6.22 | 6.22 | 82,800 |
| Dec 26, 2023 | 5.92 | 6.08 | 5.92 | 6.08 | 6.08 | 19,900 |
| Dec 22, 2023 | 5.92 | 6.09 | 5.92 | 6.09 | 6.09 | 24,900 |
| Dec 21, 2023 | 5.98 | 5.98 | 5.91 | 5.96 | 5.96 | 7,600 |
| Dec 20, 2023 | 5.98 | 6.06 | 5.90 | 5.97 | 5.97 | 65,000 |
| Dec 19, 2023 | 5.98 | 5.99 | 5.90 | 5.99 | 5.99 | 30,000 |
| Dec 18, 2023 | 5.99 | 6.05 | 5.95 | 5.99 | 5.99 | 29,900 |
| Dec 15, 2023 | 5.81 | 5.93 | 5.70 | 5.93 | 5.93 | 40,400 |
| Dec 14, 2023 | 5.87 | 5.93 | 5.85 | 5.85 | 5.85 | 24,800 |
| Dec 13, 2023 | 5.71 | 5.87 | 5.71 | 5.84 | 5.84 | 25,900 |
| Dec 12, 2023 | 5.65 | 5.77 | 5.62 | 5.74 | 5.74 | 65,900 |
| Dec 11, 2023 | 5.67 | 5.67 | 5.48 | 5.48 | 5.48 | 80,900 |
| Dec 08, 2023 | 5.85 | 5.85 | 5.70 | 5.72 | 5.72 | 47,700 |
| Dec 07, 2023 | 5.69 | 6.10 | 5.51 | 5.89 | 5.89 | 257,400 |
| Dec 06, 2023 | 5.60 | 6.35 | 5.60 | 5.85 | 5.85 | 2,385,200 |
| Dec 05, 2023 | 4.77 | 4.84 | 4.67 | 4.84 | 4.84 | 8,800 |
| Dec 04, 2023 | 4.69 | 4.81 | 4.69 | 4.75 | 4.75 | 16,200 |
| Dec 01, 2023 | 4.62 | 4.75 | 4.61 | 4.65 | 4.65 | 9,600 |
| Nov 30, 2023 | 4.65 | 4.74 | 4.60 | 4.73 | 4.73 | 20,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.