MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KMDA — Kamada Ltd
NasdaqKamada Ltd
$8.00
-0.31(-3.73%)
- O
- 8.11
- H
- 8.13
- L
- 7.93
- V
- 137.51K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$8.00
Period Return+21.58%
Period High$9.35
Period Low$6.35
Avg Daily Volume74.5K
Total Trading Days365
KMDA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $8.11 | $8.13 | $7.93 | $8.00 | $-0.31 | -3.73% | 137,506 | $8.02 | $7.93 $8.13 |
| Oct 2, 2026 | $8.35 | $8.35 | $8.18 | $8.31 | +$0.11 | +1.34% | 57,878 | $8.25 | $8.18 $8.35 |
| Oct 1, 2026 | $8.39 | $8.39 | $8.17 | $8.20 | $-0.26 | -3.07% | 93,655 | $8.23 | $8.17 $8.39 |
| Sep 30, 2026 | $8.70 | $8.70 | $8.40 | $8.46 | $-0.24 | -2.70% | 99,005 | $8.47 | $8.40 $8.70 |
| Sep 29, 2026 | $8.68 | $8.78 | $8.64 | $8.70 | +$0.08 | +0.87% | 48,341 | $8.70 | $8.64 $8.78 |
| Sep 28, 2026 | $8.60 | $8.67 | $8.42 | $8.62 | $-0.10 | -1.15% | 147,954 | $8.56 | $8.42 $8.67 |
| Sep 25, 2026 | $8.82 | $8.83 | $8.71 | $8.72 | $-0.11 | -1.25% | 92,046 | $8.74 | $8.71 $8.83 |
| Sep 24, 2026 | $8.68 | $8.84 | $8.65 | $8.83 | +$0.06 | +0.68% | 87,318 | $8.78 | $8.65 $8.84 |
| Sep 23, 2026 | $8.77 | $8.93 | $8.69 | $8.77 | $-0.10 | -1.13% | 138,716 | $8.78 | $8.69 $8.93 |
| Sep 22, 2026 | $8.71 | $8.91 | $8.68 | $8.87 | +$0.13 | +1.49% | 125,849 | $8.81 | $8.68 $8.91 |
| Sep 21, 2026 | $8.90 | $8.96 | $8.73 | $8.74 | $-0.11 | -1.24% | 115,461 | $8.84 | $8.73 $8.96 |
| Sep 18, 2026 | $8.75 | $8.88 | $8.68 | $8.85 | +$0.18 | +2.08% | 178,120 | $8.83 | $8.68 $8.88 |
| Sep 17, 2026 | $8.41 | $8.75 | $8.41 | $8.67 | +$0.48 | +5.86% | 140,771 | $8.63 | $8.41 $8.75 |
| Sep 16, 2026 | $8.21 | $8.29 | $8.10 | $8.19 | +$0.10 | +1.24% | 128,016 | $8.21 | $8.10 $8.29 |
| Sep 15, 2026 | $8.17 | $8.19 | $8.00 | $8.09 | $-0.22 | -2.65% | 119,783 | $8.09 | $8.00 $8.19 |
| Sep 14, 2026 | $8.08 | $8.36 | $8.05 | $8.31 | +$0.39 | +4.92% | 286,653 | $8.27 | $8.05 $8.36 |
| Sep 11, 2026 | $8.05 | $8.11 | $7.90 | $7.92 | $-0.07 | -0.88% | 106,644 | $7.96 | $7.90 $8.11 |
| Sep 10, 2026 | $8.09 | $8.14 | $7.97 | $7.99 | $-0.22 | -2.68% | 110,242 | $8.04 | $7.97 $8.14 |
| Sep 9, 2026 | $8.27 | $8.28 | $8.16 | $8.21 | $-0.08 | -0.97% | 106,912 | $8.22 | $8.16 $8.28 |
| Sep 8, 2026 | $8.28 | $8.35 | $8.20 | $8.29 | $-0.25 | -2.93% | 375,362 | $8.28 | $8.20 $8.35 |
| Sep 4, 2026 | $8.32 | $8.60 | $8.32 | $8.54 | +$0.27 | +3.26% | 160,809 | $8.49 | $8.32 $8.60 |
| Sep 3, 2026 | $8.27 | $8.34 | $8.22 | $8.27 | $-0.13 | -1.55% | 112,174 | $8.28 | $8.22 $8.34 |
| Sep 2, 2026 | $8.22 | $8.44 | $8.19 | $8.40 | +$0.02 | +0.24% | 207,711 | $8.33 | $8.19 $8.44 |
| Sep 1, 2026 | $8.14 | $8.40 | $8.13 | $8.38 | +$0.15 | +1.82% | 173,003 | $8.28 | $8.13 $8.40 |
| Aug 31, 2026 | $8.17 | $8.29 | $8.14 | $8.23 | $-0.06 | -0.72% | 94,934 | $8.23 | $8.14 $8.29 |
| Aug 28, 2026 | $8.30 | $8.35 | $8.24 | $8.29 | +$0.03 | +0.36% | 55,081 | $8.29 | $8.24 $8.35 |
| Aug 27, 2026 | $8.28 | $8.38 | $8.13 | $8.26 | $-0.12 | -1.43% | 106,999 | $8.25 | $8.13 $8.38 |
| Aug 26, 2026 | $8.51 | $8.64 | $8.31 | $8.38 | $-0.25 | -2.90% | 306,129 | $8.45 | $8.31 $8.64 |
| Aug 25, 2026 | $8.44 | $8.64 | $8.44 | $8.63 | +$0.20 | +2.37% | 121,683 | $8.56 | $8.44 $8.64 |
| Aug 24, 2026 | $8.32 | $8.59 | $8.32 | $8.43 | +$0.19 | +2.31% | 198,829 | $8.46 | $8.32 $8.59 |