Kamada (KMDA) Historical Stock Data
5.05 ↓0.05 (-0.98%)
As of April 19, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, KMDA is down -0.50% a day on average. There have been 11 days where Kamada closed green and 19 days where KMDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 5.06 | 5.05 | ↓$0.01 (-0.20%) | 5.04 | 5.22 | 26.56K |
| 2024-04-18 | 5.12 | 5.10 | ↓$0.02 (-0.39%) | 5.02 | 5.12 | 6.51K |
| 2024-04-17 | 4.95 | 5.08 | ↑$0.13 (2.63%) | 4.94 | 5.27 | 34.48K |
| 2024-04-16 | 5.12 | 4.90 | ↓$0.22 (-4.30%) | 4.90 | 5.12 | 108.04K |
| 2024-04-15 | 5.21 | 5.12 | ↓$0.09 (-1.73%) | 5.12 | 5.36 | 11.04K |
| 2024-04-12 | 5.18 | 5.14 | ↓$0.04 (-0.77%) | 5.10 | 5.20 | 16.22K |
| 2024-04-11 | 5.17 | 5.20 | ↑$0.03 (0.58%) | 5.16 | 5.27 | 13.85K |
| 2024-04-10 | 5.27 | 5.27 | ↑$0.00 (0.00%) | 5.20 | 5.30 | 25.79K |
| 2024-04-09 | 5.36 | 5.30 | ↓$0.06 (-1.12%) | 5.27 | 5.37 | 25.96K |
| 2024-04-08 | 5.40 | 5.42 | ↑$0.02 (0.37%) | 5.40 | 5.53 | 8.73K |
| 2024-04-05 | 5.31 | 5.38 | ↑$0.07 (1.32%) | 5.31 | 5.39 | 10.14K |
| 2024-04-04 | 5.46 | 5.33 | ↓$0.13 (-2.38%) | 5.30 | 5.47 | 30.98K |
| 2024-04-03 | 5.54 | 5.60 | ↑$0.06 (1.08%) | 5.53 | 5.67 | 11.71K |
| 2024-04-02 | 5.59 | 5.56 | ↓$0.03 (-0.58%) | 5.56 | 5.65 | 8.21K |
| 2024-04-01 | 5.59 | 5.61 | ↑$0.02 (0.36%) | 5.59 | 5.64 | 15.72K |
| 2024-03-28 | 5.65 | 5.61 | ↓$0.04 (-0.71%) | 5.59 | 5.67 | 13.87K |
| 2024-03-27 | 5.68 | 5.60 | ↓$0.08 (-1.41%) | 5.57 | 5.71 | 7.45K |
| 2024-03-26 | 5.67 | 5.59 | ↓$0.08 (-1.41%) | 5.59 | 5.79 | 22.96K |
| 2024-03-25 | 5.74 | 5.73 | ↓$0.01 (-0.17%) | 5.72 | 5.78 | 24.07K |
| 2024-03-22 | 5.75 | 5.73 | ↓$0.02 (-0.41%) | 5.67 | 5.87 | 12.38K |
| 2024-03-21 | 5.91 | 5.80 | ↓$0.11 (-1.86%) | 5.80 | 5.91 | 21.36K |
| 2024-03-20 | 5.80 | 5.87 | ↑$0.07 (1.21%) | 5.79 | 5.92 | 7.37K |
| 2024-03-19 | 5.83 | 5.74 | ↓$0.09 (-1.54%) | 5.70 | 5.95 | 23.52K |
| 2024-03-18 | 5.71 | 5.87 | ↑$0.16 (2.80%) | 5.71 | 5.88 | 25.14K |
| 2024-03-15 | 5.64 | 5.60 | ↓$0.04 (-0.71%) | 5.56 | 5.65 | 9.49K |
| 2024-03-14 | 5.71 | 5.58 | ↓$0.13 (-2.28%) | 5.56 | 5.71 | 32.81K |
| 2024-03-13 | 5.69 | 5.72 | ↑$0.03 (0.53%) | 5.69 | 5.78 | 15.91K |
| 2024-03-12 | 5.71 | 5.79 | ↑$0.08 (1.40%) | 5.66 | 5.79 | 13.63K |
| 2024-03-11 | 5.83 | 5.71 | ↓$0.12 (-2.06%) | 5.71 | 5.85 | 52.75K |
| 2024-03-08 | 6.25 | 6.05 | ↓$0.20 (-3.20%) | 6.03 | 6.25 | 27.91K |
Create an account or log in to view more rows.
$KMDA To the moon!!
$KMDA what time we going green?
$KMDA the price is wrong
$KMDA Nothing but time to wait
$KMDA still waiting to short this. Next Tuesday feels right for some reason
$KMDA Good morning gang!
$KMDA looking good today??
$KMDA do what the markets tells you to do not the other way around
$KMDA I like it
$KMDA might see a whole 1% green