KMDA | Kamada Ltd Br | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Kamada Ltd Br (KMDA)

NASDAQ

$8.30+$0.10 (+1.16%)

Price as of Oct 02, 2026 4:10 PM EDT

$298.6M
Market Cap
26.82%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
-2.15%

Low Price$7.92

High Price$8.87
3 Months
+11.30%

Low Price$6.74

High Price$8.87
1 Year
+26.82%

Low Price$6.28

High Price$8.85

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	8.39	8.39	8.17	8.20	-3.07%	93,655
09/30/2026	8.70	8.70	8.40	8.46	-2.70%	99,005
09/29/2026	8.68	8.78	8.64	8.70	+0.87%	48,341
09/28/2026	8.60	8.67	8.42	8.62	-1.15%	147,954
09/25/2026	8.82	8.83	8.71	8.72	-1.25%	92,045
09/24/2026	8.68	8.84	8.65	8.83	+0.68%	87,318
09/23/2026	8.77	8.93	8.69	8.77	-1.13%	138,716
09/22/2026	8.71	8.91	8.68	8.87	+1.49%	125,838
09/21/2026	8.90	8.96	8.73	8.74	-1.24%	115,460
09/18/2026	8.75	8.88	8.68	8.85	+2.08%	178,119
09/17/2026	8.41	8.75	8.41	8.67	+5.86%	140,770
09/16/2026	8.21	8.29	8.10	8.19	+1.24%	128,016
09/15/2026	8.17	8.19	8.00	8.09	-2.65%	119,783
09/14/2026	8.08	8.36	8.05	8.31	+4.92%	286,724
09/11/2026	8.05	8.11	7.90	7.92	-0.88%	106,644
09/10/2026	8.09	8.14	7.97	7.99	-2.68%	110,242
09/09/2026	8.27	8.28	8.16	8.21	-0.97%	106,912
09/08/2026	8.28	8.35	8.20	8.29	-2.93%	375,350
09/04/2026	8.32	8.60	8.32	8.54	+3.26%	160,809
09/03/2026	8.27	8.34	8.22	8.27	-1.55%	112,174
09/02/2026	8.22	8.44	8.19	8.40	+0.24%	208,091
09/01/2026	8.14	8.40	8.13	8.38	+1.82%	173,002
08/31/2026	8.17	8.29	8.14	8.23	-0.72%	94,933
08/28/2026	8.30	8.35	8.24	8.29	+0.36%	55,080
08/27/2026	8.28	8.38	8.13	8.26	+0.61%	106,998
08/27/2026	$0.17 Dividend
08/26/2026	8.34	8.46	8.14	8.21	-2.90%	306,129
08/25/2026	8.27	8.46	8.27	8.45	+2.37%	121,682
08/24/2026	8.15	8.42	8.15	8.26	+2.31%	198,829
08/21/2026	7.86	8.08	7.86	8.07	+2.74%	112,865
08/20/2026	7.67	7.97	7.64	7.86	+1.65%	233,403
08/19/2026	7.67	7.76	7.62	7.73	0.00%	265,112
08/18/2026	7.49	7.73	7.43	7.73	+1.68%	277,801
08/17/2026	7.38	7.71	7.36	7.60	+2.37%	353,814
08/14/2026	7.21	7.43	7.20	7.43	+4.41%	244,404
08/13/2026	6.92	7.18	6.92	7.11	+5.52%	98,832
08/12/2026	6.95	7.06	6.71	6.74	-2.96%	466,500
08/12/2026	$0.16 Earnings
08/11/2026	6.96	7.03	6.95	6.95	-0.70%	53,129
08/10/2026	6.98	7.21	6.91	7.00	-1.79%	130,137
08/07/2026	7.02	7.12	7.01	7.12	+1.82%	17,722
08/06/2026	7.00	7.11	6.95	7.00	-0.56%	42,560
08/05/2026	7.10	7.18	7.02	7.03	-2.18%	92,716
08/04/2026	7.08	7.24	7.07	7.19	+1.52%	65,207
08/03/2026	6.95	7.14	6.95	7.08	+1.26%	26,436
07/31/2026	7.02	7.10	6.97	7.00	+0.56%	70,189
07/30/2026	6.92	6.99	6.90	6.96	+1.28%	17,900
07/29/2026	6.90	7.00	6.86	6.87	-0.71%	31,288
07/28/2026	6.77	6.93	6.75	6.92	+1.00%	78,441
07/27/2026	6.86	6.95	6.79	6.85	-0.99%	37,861
07/24/2026	6.87	6.99	6.85	6.92	+1.44%	17,807
07/23/2026	6.82	6.90	6.78	6.82	-0.71%	27,642
07/22/2026	6.95	7.04	6.86	6.87	-3.71%	49,843
07/21/2026	7.10	7.16	7.02	7.13	+2.68%	24,580
07/20/2026	7.09	7.14	6.94	6.95	+0.57%	50,074
07/17/2026	6.79	6.97	6.79	6.91	+2.03%	28,000
07/16/2026	6.81	6.86	6.75	6.77	-3.36%	40,503
07/15/2026	7.08	7.09	7.00	7.00	-1.65%	23,677
07/14/2026	7.05	7.14	7.05	7.12	+1.39%	38,603
07/13/2026	6.90	7.04	6.89	7.02	+0.70%	45,373
07/10/2026	7.01	7.01	6.94	6.98	-0.42%	10,238
07/09/2026	7.00	7.05	6.98	7.00	-1.79%	31,056
07/08/2026	7.14	7.19	7.09	7.13	-0.41%	20,207
07/07/2026	7.30	7.30	7.15	7.16	-2.40%	35,012
07/06/2026	7.35	7.37	7.31	7.34	-0.13%	30,556
07/02/2026	7.39	7.45	7.31	7.35	-0.27%	17,985
07/01/2026	7.43	7.55	7.37	7.37	+2.45%	35,441
06/30/2026	7.18	7.25	7.17	7.19	-0.27%	25,208
06/29/2026	7.15	7.25	7.09	7.21	+1.38%	50,097
06/26/2026	6.96	7.12	6.91	7.11	+1.11%	65,733
06/25/2026	6.99	7.04	6.97	7.03	+0.63%	28,937
06/24/2026	7.02	7.04	6.97	6.99	+0.07%	17,341
06/23/2026	6.85	7.03	6.84	6.99	-0.83%	51,859
06/22/2026	7.15	7.15	6.93	7.04	-1.64%	70,422
06/18/2026	7.19	7.24	7.09	7.16	+0.69%	25,146
06/17/2026	7.30	7.31	7.10	7.11	-2.68%	21,700
06/16/2026	7.26	7.33	7.18	7.31	0.00%	86,912
06/15/2026	7.33	7.37	7.30	7.31	+0.27%	18,648
06/12/2026	7.27	7.35	7.27	7.29	0.00%	25,813
06/11/2026	7.12	7.30	7.12	7.29	+3.19%	25,828
06/10/2026	7.06	7.14	7.06	7.06	-0.41%	30,449
06/09/2026	7.13	7.16	6.94	7.09	0.00%	19,587
06/08/2026	7.18	7.20	6.97	7.09	+0.98%	70,405
06/05/2026	7.18	7.19	7.01	7.02	-2.85%	46,792
06/04/2026	7.20	7.28	7.20	7.23	-0.14%	51,297
06/03/2026	7.22	7.31	7.21	7.24	-1.60%	59,650
06/02/2026	7.42	7.43	7.33	7.36	-2.47%	49,849
06/01/2026	7.56	7.59	7.50	7.54	-1.41%	50,084
05/29/2026	7.66	7.77	7.62	7.65	-0.64%	35,435
05/28/2026	7.77	7.78	7.67	7.70	-1.50%	26,193
05/27/2026	7.80	7.88	7.80	7.82	+0.38%	49,954
05/26/2026	7.81	7.89	7.68	7.79	+1.53%	92,481
05/22/2026	7.70	7.73	7.56	7.67	+0.13%	72,237
05/21/2026	7.69	7.76	7.64	7.66	-0.64%	24,781
05/20/2026	7.67	7.78	7.62	7.71	+3.55%	70,923
05/19/2026	7.58	7.59	7.40	7.45	-2.94%	54,817
05/18/2026	7.71	7.75	7.56	7.67	+1.56%	80,192
05/15/2026	7.84	7.84	7.55	7.55	-3.93%	65,814
05/14/2026	7.80	7.91	7.76	7.86	+2.10%	68,186
05/13/2026	7.78	7.78	7.20	7.70	-6.76%	184,397