5 DAY PERFORMANCE
-10.39%
1 MONTH PERFORMANCE
-17.92%
3 MONTH PERFORMANCE
+14.68%
6 MONTH PERFORMANCE
+22.51%
YEAR-TO-DATE PERFORMANCE
+9.03%
1 YEAR PERFORMANCE
+14.68%
Kamada Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.14 | $7.33 (2.66%) | $7.37 | $7.14 | 188,826 | $399.84 M |
| 03/11/2025 | $7.00 | $7.12 (1.71%) | $7.20 | $6.92 | 175,717 | $387.33 M |
| 03/10/2025 | $7.21 | $7.08 (-1.8%) | $7.24 | $7.03 | 189,300 | $385.15 M |
| 03/07/2025 | $7.35 | $7.41 (0.82%) | $7.67 | $7.29 | 268,108 | $403.10 M |
| 03/06/2025 | $7.11 | $7.32 (2.95%) | $7.44 | $7.10 | 172,262 | $398.21 M |
| 03/05/2025 | $6.79 | $7.10 (4.57%) | $7.24 | $6.79 | 240,290 | $386.24 M |
| 03/04/2025 | $6.62 | $6.61 (-0.15%) | $6.67 | $6.50 | 139,300 | $359.58 M |
| 03/03/2025 | $6.90 | $6.79 (-1.59%) | $6.92 | $6.71 | 107,899 | $369.38 M |
| 02/28/2025 | $6.87 | $6.89 (0.29%) | $6.92 | $6.62 | 106,128 | $380.23 M |
| 02/27/2025 | $7.13 | $6.91 (-3.09%) | $7.15 | $6.88 | 73,133 | $381.33 M |
| 02/26/2025 | $7.01 | $7.10 (1.28%) | $7.17 | $6.98 | 58,000 | $391.82 M |
| 02/25/2025 | $7.19 | $7.00 (-2.64%) | $7.19 | $6.78 | 371,141 | $386.30 M |
| 02/24/2025 | $7.44 | $7.23 (-2.82%) | $7.46 | $7.07 | 284,200 | $398.99 M |
| 02/21/2025 | $7.67 | $7.46 (-2.74%) | $7.79 | $7.33 | 223,200 | $411.69 M |
| 02/20/2025 | $7.81 | $7.63 (-2.3%) | $7.85 | $7.56 | 147,703 | $421.07 M |
| 02/19/2025 | $7.80 | $7.83 (0.38%) | $7.87 | $7.75 | 147,600 | $432.10 M |
| 02/18/2025 | $7.84 | $7.75 (-1.15%) | $8.02 | $7.69 | 322,425 | $427.69 M |
| 02/14/2025 | $8.02 | $7.79 (-2.87%) | $8.02 | $7.51 | 378,620 | $429.90 M |
| 02/13/2025 | $8.02 | $7.95 (-0.87%) | $8.10 | $7.85 | 357,737 | $438.73 M |
| 02/12/2025 | $7.89 | $8.09 (2.53%) | $8.35 | $7.75 | 526,305 | $446.45 M |
| 02/11/2025 | $8.22 | $8.00 (-2.68%) | $8.28 | $7.87 | 746,800 | $441.49 M |
| 02/10/2025 | $7.96 | $8.33 (4.65%) | $9.15 | $7.95 | 2.69 M | $459.70 M |
| 02/07/2025 | $6.88 | $7.69 (11.77%) | $7.77 | $6.80 | 925,600 | $424.38 M |
| 02/06/2025 | $7.00 | $6.91 (-1.29%) | $7.00 | $6.86 | 26,843 | $381.33 M |
| 02/05/2025 | $6.97 | $7.03 (0.86%) | $7.08 | $6.97 | 44,902 | $387.96 M |
| 02/04/2025 | $6.81 | $6.90 (1.32%) | $6.96 | $6.81 | 40,500 | $380.78 M |
| 02/03/2025 | $6.71 | $6.76 (0.75%) | $6.84 | $6.62 | 61,420 | $373.06 M |
| 01/31/2025 | $6.69 | $6.73 (0.6%) | $6.83 | $6.68 | 45,600 | $371.40 M |
| 01/30/2025 | $6.81 | $6.71 (-1.47%) | $6.83 | $6.68 | 37,700 | $370.30 M |
| 01/29/2025 | $6.85 | $6.74 (-1.61%) | $6.86 | $6.71 | 29,200 | $371.95 M |
| 01/28/2025 | $6.91 | $6.86 (-0.72%) | $6.92 | $6.78 | 39,400 | $378.57 M |
| 01/27/2025 | $6.94 | $6.90 (-0.58%) | $6.99 | $6.86 | 63,200 | $380.78 M |
| 01/24/2025 | $7.06 | $7.19 (1.84%) | $7.27 | $7.02 | 67,221 | $396.79 M |
| 01/23/2025 | $7.27 | $7.13 (-1.93%) | $7.32 | $7.10 | 86,500 | $393.47 M |
| 01/22/2025 | $7.50 | $7.53 (0.4%) | $7.56 | $7.39 | 152,644 | $415.55 M |
| 01/21/2025 | $7.16 | $7.08 (-1.12%) | $7.16 | $6.90 | 118,060 | $390.71 M |
| 01/17/2025 | $7.15 | $7.16 (0.14%) | $7.23 | $7.10 | 80,000 | $395.13 M |
| 01/16/2025 | $7.20 | $7.09 (-1.53%) | $7.20 | $7.00 | 79,532 | $391.27 M |
| 01/15/2025 | $7.21 | $7.24 (0.42%) | $7.35 | $7.18 | 128,017 | $399.54 M |
| 01/14/2025 | $7.27 | $7.21 (-0.83%) | $7.40 | $7.05 | 123,200 | $397.89 M |
| 01/13/2025 | $7.36 | $7.20 (-2.17%) | $7.40 | $6.78 | 246,700 | $397.34 M |
| 01/10/2025 | $7.83 | $7.41 (-5.36%) | $8.00 | $7.10 | 516,322 | $408.93 M |
| 01/08/2025 | $6.86 | $7.32 (6.71%) | $7.96 | $6.86 | 1.17 M | $403.96 M |
| 01/07/2025 | $6.65 | $6.80 (2.26%) | $6.80 | $6.65 | 91,800 | $375.26 M |
| 01/06/2025 | $6.52 | $6.64 (1.84%) | $6.72 | $6.47 | 45,933 | $366.43 M |
| 01/03/2025 | $6.40 | $6.45 (0.78%) | $6.45 | $6.39 | 17,600 | $355.95 M |
| 01/02/2025 | $6.31 | $6.33 (0.32%) | $6.39 | $6.30 | 38,700 | $349.33 M |
| 12/31/2024 | $6.00 | $6.09 (1.5%) | $6.10 | $6.00 | 37,325 | $336.08 M |
| 12/30/2024 | $5.91 | $5.99 (1.35%) | $5.99 | $5.87 | 33,500 | $330.56 M |
| 12/27/2024 | $5.99 | $5.92 (-1.17%) | $5.99 | $5.85 | 19,800 | $326.70 M |
| 12/26/2024 | $6.01 | $6.03 (0.33%) | $6.06 | $5.98 | 23,302 | $332.77 M |
| 12/24/2024 | $6.03 | $6.05 (0.33%) | $6.07 | $6.00 | 17,740 | $333.87 M |
| 12/23/2024 | $6.03 | $6.05 (0.33%) | $6.09 | $5.99 | 59,600 | $333.87 M |
| 12/20/2024 | $5.94 | $5.90 (-0.67%) | $5.99 | $5.83 | 17,709 | $325.60 M |
| 12/19/2024 | $5.80 | $5.85 (0.86%) | $5.97 | $5.68 | 56,900 | $322.84 M |
| 12/18/2024 | $5.93 | $5.80 (-2.19%) | $5.94 | $5.68 | 38,029 | $320.08 M |
| 12/17/2024 | $5.80 | $5.75 (-0.86%) | $5.80 | $5.71 | 24,045 | $317.32 M |
| 12/16/2024 | $5.90 | $5.80 (-1.69%) | $5.90 | $5.80 | 25,600 | $320.08 M |
| 12/13/2024 | $5.84 | $5.87 (0.51%) | $5.88 | $5.75 | 22,300 | $323.94 M |
| 12/12/2024 | $6.04 | $5.79 (-4.14%) | $6.05 | $5.77 | 49,109 | $319.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
