-
5 DAY PERFORMANCE
-0.68% -
1 MONTH PERFORMANCE
+10.04% -
3 MONTH PERFORMANCE
+1.57% -
6 MONTH PERFORMANCE
+9.62% -
YEAR-TO-DATE PERFORMANCE
-5.07% -
1 YEAR PERFORMANCE
+23.09%
Kamada Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/26/2024 | $5.78 | $5.81 (0.52%) | $5.83 | $5.70 | 36,583 | $316.77 M |
| 11/25/2024 | $5.83 | $5.80 (-0.51%) | $5.83 | $5.71 | 33,100 | $320.08 M |
| 11/22/2024 | $5.83 | $5.87 (0.69%) | $5.89 | $5.80 | 31,000 | $323.94 M |
| 11/21/2024 | $5.86 | $5.85 (-0.17%) | $5.89 | $5.79 | 23,400 | $322.84 M |
| 11/20/2024 | $5.90 | $5.82 (-1.36%) | $5.93 | $5.66 | 32,800 | $321.18 M |
| 11/19/2024 | $5.90 | $5.91 (0.17%) | $5.92 | $5.81 | 43,231 | $326.15 M |
| 11/18/2024 | $5.81 | $5.95 (2.41%) | $6.12 | $5.81 | 94,000 | $328.35 M |
| 11/15/2024 | $5.87 | $5.81 (-1.02%) | $5.87 | $5.76 | 29,300 | $321.44 M |
| 11/14/2024 | $6.03 | $5.86 (-2.82%) | $6.04 | $5.84 | 49,835 | $324.20 M |
| 11/13/2024 | $6.23 | $6.03 (-3.21%) | $6.23 | $5.80 | 101,343 | $333.61 M |
| 11/12/2024 | $6.07 | $6.27 (3.29%) | $6.32 | $6.07 | 95,946 | $346.89 M |
| 11/11/2024 | $6.04 | $6.10 (0.99%) | $6.10 | $6.00 | 60,248 | $337.48 M |
| 11/08/2024 | $5.99 | $6.00 (0.17%) | $6.04 | $5.92 | 23,511 | $344.84 M |
| 11/07/2024 | $6.02 | $5.98 (-0.66%) | $6.04 | $5.93 | 41,100 | $343.69 M |
| 11/06/2024 | $6.04 | $5.99 (-0.83%) | $6.04 | $5.84 | 68,800 | $344.27 M |
| 11/05/2024 | $6.04 | $5.99 (-0.83%) | $6.05 | $5.95 | 49,500 | $344.27 M |
| 11/04/2024 | $6.01 | $5.99 (-0.33%) | $6.06 | $5.95 | 54,400 | $344.27 M |
| 11/01/2024 | $5.89 | $5.92 (0.51%) | $6.00 | $5.79 | 91,446 | $340.24 M |
| 10/31/2024 | $5.85 | $5.74 (-1.88%) | $5.85 | $5.74 | 98,777 | $329.90 M |
| 10/30/2024 | $5.55 | $5.60 (0.9%) | $5.62 | $5.49 | 91,703 | $321.85 M |
| 10/29/2024 | $5.54 | $5.50 (-0.72%) | $5.55 | $5.45 | 38,708 | $316.11 M |
| 10/28/2024 | $5.46 | $5.47 (0.18%) | $5.52 | $5.43 | 58,300 | $314.38 M |
| 10/25/2024 | $5.35 | $5.28 (-1.31%) | $5.39 | $5.28 | 8,249 | $303.46 M |
| 10/24/2024 | $5.33 | $5.32 (-0.19%) | $5.37 | $5.23 | 19,600 | $305.76 M |
| 10/23/2024 | $5.39 | $5.34 (-0.93%) | $5.39 | $5.31 | 20,000 | $306.91 M |
| 10/22/2024 | $5.40 | $5.35 (-0.93%) | $5.43 | $5.31 | 10,624 | $307.48 M |
| 10/21/2024 | $5.45 | $5.40 (-0.92%) | $5.50 | $5.37 | 36,736 | $310.36 M |
| 10/18/2024 | $5.32 | $5.44 (2.26%) | $5.46 | $5.32 | 18,640 | $312.66 M |
| 10/17/2024 | $5.25 | $5.30 (0.95%) | $5.30 | $5.21 | 40,620 | $304.61 M |
| 10/16/2024 | $5.23 | $5.25 (0.38%) | $5.31 | $5.18 | 23,000 | $301.74 M |
| 10/15/2024 | $5.31 | $5.27 (-0.75%) | $5.33 | $5.25 | 17,200 | $302.89 M |
| 10/14/2024 | $5.28 | $5.27 (-0.19%) | $5.32 | $5.25 | 30,738 | $302.89 M |
| 10/11/2024 | $5.20 | $5.25 (0.96%) | $5.25 | $5.20 | 5,400 | $301.74 M |
| 10/10/2024 | $5.24 | $5.20 (-0.76%) | $5.26 | $5.18 | 17,000 | $298.86 M |
| 10/09/2024 | $5.25 | $5.22 (-0.57%) | $5.26 | $5.22 | 17,173 | $300.01 M |
| 10/08/2024 | $5.25 | $5.26 (0.19%) | $5.29 | $5.25 | 12,600 | $302.31 M |
| 10/07/2024 | $5.23 | $5.24 (0.19%) | $5.27 | $5.18 | 31,349 | $301.16 M |
| 10/04/2024 | $5.24 | $5.20 (-0.76%) | $5.24 | $5.17 | 13,400 | $298.86 M |
| 10/03/2024 | $5.21 | $5.17 (-0.77%) | $5.21 | $5.17 | 2,739 | $297.14 M |
| 10/02/2024 | $5.24 | $5.23 (-0.19%) | $5.24 | $5.17 | 13,400 | $300.59 M |
| 10/01/2024 | $5.37 | $5.24 (-2.42%) | $5.37 | $5.21 | 36,300 | $301.16 M |
| 09/30/2024 | $5.41 | $5.37 (-0.74%) | $5.41 | $5.32 | 24,800 | $308.63 M |
| 09/27/2024 | $5.42 | $5.41 (-0.18%) | $5.47 | $5.33 | 16,400 | $310.93 M |
| 09/26/2024 | $5.39 | $5.37 (-0.37%) | $5.42 | $5.33 | 19,800 | $308.63 M |
| 09/25/2024 | $5.35 | $5.30 (-0.93%) | $5.35 | $5.30 | 7,800 | $304.61 M |
| 09/24/2024 | $5.36 | $5.36 (0%) | $5.40 | $5.36 | 3,600 | $308.06 M |
| 09/23/2024 | $5.40 | $5.31 (-1.67%) | $5.42 | $5.26 | 58,000 | $305.19 M |
| 09/20/2024 | $5.40 | $5.36 (-0.74%) | $5.44 | $5.34 | 16,447 | $308.06 M |
| 09/19/2024 | $5.36 | $5.45 (1.68%) | $5.45 | $5.34 | 22,830 | $313.23 M |
| 09/18/2024 | $5.29 | $5.27 (-0.38%) | $5.36 | $5.26 | 66,431 | $302.89 M |
| 09/17/2024 | $5.39 | $5.29 (-1.86%) | $5.42 | $5.26 | 67,842 | $304.04 M |
| 09/16/2024 | $5.46 | $5.46 (0%) | $5.49 | $5.40 | 29,700 | $313.81 M |
| 09/13/2024 | $5.45 | $5.46 (0.18%) | $5.51 | $5.40 | 15,900 | $313.81 M |
| 09/12/2024 | $5.30 | $5.42 (2.26%) | $5.59 | $5.30 | 26,030 | $311.51 M |
| 09/11/2024 | $5.25 | $5.26 (0.19%) | $5.32 | $5.25 | 29,100 | $302.31 M |
| 09/10/2024 | $5.28 | $5.27 (-0.19%) | $5.35 | $5.26 | 20,819 | $302.89 M |
| 09/09/2024 | $5.27 | $5.33 (1.14%) | $5.35 | $5.25 | 35,200 | $306.34 M |
| 09/06/2024 | $5.53 | $5.35 (-3.25%) | $5.58 | $5.35 | 23,800 | $307.48 M |
| 09/05/2024 | $5.49 | $5.50 (0.18%) | $5.56 | $5.47 | 14,000 | $316.11 M |
| 09/04/2024 | $5.40 | $5.46 (1.11%) | $5.51 | $5.39 | 17,000 | $313.81 M |
| 09/03/2024 | $5.56 | $5.45 (-1.98%) | $5.56 | $5.44 | 38,704 | $313.23 M |
| 08/30/2024 | $5.77 | $5.75 (-0.35%) | $5.78 | $5.70 | 13,113 | $330.47 M |
| 08/29/2024 | $5.74 | $5.80 (1.05%) | $5.80 | $5.67 | 11,000 | $333.35 M |
| 08/28/2024 | $5.65 | $5.72 (1.24%) | $5.73 | $5.62 | 13,400 | $328.75 M |
| 08/27/2024 | $5.67 | $5.66 (-0.18%) | $5.68 | $5.62 | 22,800 | $325.30 M |
| 08/26/2024 | $5.69 | $5.72 (0.53%) | $5.78 | $5.66 | 40,000 | $328.75 M |