Kamada Stock Price History
NASDAQ: KMDAHealth CareBiotechnology: Pharmaceutical PreparationsUSD
8.08+0.305 (+3.92%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KMDA price history at a glance
The price history for Kamada (KMDA) on this page begins on May 27, 2013, when the stock closed at $10.10; it most recently closed at $8.08 on October 5, 2026. The highest price in this record is $17.95, reached on February 24, 2014; the latest close is 55.0% below that peak. Across the 12 complete calendar years in the table, KMDA finished higher in 8 and lower in 4. Its best year was 2023 (+52.6%) and its worst was 2014 (-74.1%).
Over roughly 13 years the share price changed -20.0%, a -1.7% compound annual price return (excluding dividends). In the last 12 months alone, KMDA has gained 16.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $17.95
- Date of high
- Feb 24, 2014
- Low since 2013
- $3.02
- Date of low
- Nov 24, 2014
- 52-week high
- $9.35
- 52-week low
- $6.55
- IPO year
- 2013
- Last close
- $8.08
KMDA returns
1 week
-2.77%
1 month
-1.58%
3 months
+13.48%
6 months
-4.83%
Year to date
+14.45%
1 year
+16.59%
3 years
+69.75%
5 years
+53.32%
KMDA price return, excluding dividends.
KMDA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.08 | +14.94% |
| 2025 | 7.03 | +8.99% |
| 2024 | 6.45 | +5.39% |
| 2023 | 6.12 | +52.62% |
| 2022 | 4.01 | -39.06% |
| 2021 | 6.58 | +1.54% |
| 2020 | 6.48 | -6.09% |
| 2019 | 6.90 | +33.72% |
| 2018 | 5.16 | +8.63% |
| 2017 | 4.75 | -12.84% |
| 2016 | 5.45 | +31.33% |
| 2015 | 4.15 | +4.53% |
| 2014 | 3.97 | -74.14% |
| 2013* | 15.35 | +51.98% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
KMDA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.90 | 8.11 | 7.90 | 8.08 | +3.92% | |
| 7.85 | 7.85 | 7.68 | 7.78 | -1.46% | |
| 7.92 | 7.96 | 7.86 | 7.89 | -2.71% | |
| 8.06 | 8.26 | 7.86 | 8.11 | +1.37% | |
| 8.11 | 8.13 | 7.93 | 8.00 | -3.73% | |
| 8.35 | 8.35 | 8.18 | 8.31 | +1.34% | |
| 8.39 | 8.39 | 8.17 | 8.20 | -3.07% | |
| 8.70 | 8.70 | 8.40 | 8.46 | -2.76% | |
| 8.68 | 8.78 | 8.64 | 8.70 | +0.93% | |
| 8.60 | 8.67 | 8.42 | 8.62 | -1.15% | |
| 8.82 | 8.83 | 8.71 | 8.72 | -1.25% | |
| 8.68 | 8.84 | 8.65 | 8.83 | +0.68% | |
| 8.77 | 8.93 | 8.69 | 8.77 | -1.13% | |
| 8.71 | 8.91 | 8.68 | 8.87 | +1.49% | |
| 8.90 | 8.96 | 8.73 | 8.74 | -1.24% | |
| 8.75 | 8.88 | 8.68 | 8.85 | +2.08% | |
| 8.41 | 8.75 | 8.41 | 8.67 | +5.86% | |
| 8.21 | 8.29 | 8.10 | 8.19 | +1.24% | |
| 8.17 | 8.19 | 8.00 | 8.09 | -2.65% | |
| 8.08 | 8.36 | 8.05 | 8.31 | +4.92% | |
| 8.05 | 8.11 | 7.90 | 7.92 | -0.88% | |
| 8.09 | 8.14 | 7.97 | 7.99 | -2.68% | |
| 8.27 | 8.28 | 8.16 | 8.21 | -0.97% | |
| 8.28 | 8.35 | 8.20 | 8.29 | -2.93% | |
| 8.32 | 8.60 | 8.32 | 8.54 | +3.26% | |
| 8.27 | 8.34 | 8.22 | 8.27 | -1.55% | |
| 8.22 | 8.44 | 8.19 | 8.40 | +0.24% | |
| 8.14 | 8.40 | 8.13 | 8.38 | +1.82% | |
| 8.17 | 8.29 | 8.14 | 8.23 | -0.72% | |
| 8.30 | 8.35 | 8.24 | 8.29 | +0.36% | |
| 8.28 | 8.38 | 8.13 | 8.26 | -1.43% | |
| 8.51 | 8.64 | 8.31 | 8.38 | -2.90% | |
| 8.44 | 8.64 | 8.44 | 8.63 | +2.37% | |
| 8.32 | 8.59 | 8.32 | 8.43 | +2.31% | |
| 8.02 | 8.25 | 8.02 | 8.24 | +2.74% | |
| 7.83 | 8.13 | 7.80 | 8.02 | +1.65% | |
| 7.83 | 7.92 | 7.78 | 7.89 | 0.00% | |
| 7.65 | 7.89 | 7.58 | 7.89 | +1.68% | |
| 7.53 | 7.87 | 7.51 | 7.76 | +2.37% | |
| 7.36 | 7.58 | 7.35 | 7.58 | +4.41% | |
| 7.06 | 7.33 | 7.06 | 7.26 | +5.52% | |
| 7.09 | 7.21 | 6.85 | 6.88 | -2.96% | |
| 7.10 | 7.18 | 7.09 | 7.09 | -0.70% | |
| 7.12 | 7.36 | 7.05 | 7.14 | -1.79% | |
| 7.17 | 7.27 | 7.16 | 7.27 | +1.82% | |
| 7.14 | 7.26 | 7.09 | 7.14 | -0.56% | |
| 7.25 | 7.33 | 7.17 | 7.18 | -2.18% | |
| 7.23 | 7.39 | 7.22 | 7.34 | +1.52% | |
| 7.09 | 7.29 | 7.09 | 7.23 | +1.26% | |
| 7.17 | 7.25 | 7.11 | 7.14 | +0.56% | |
| 7.06 | 7.13 | 7.04 | 7.10 | +1.28% | |
| 7.04 | 7.15 | 7.00 | 7.01 | -0.71% | |
| 6.91 | 7.07 | 6.89 | 7.06 | +1.00% | |
| 7.00 | 7.09 | 6.93 | 6.99 | -0.99% | |
| 7.01 | 7.13 | 6.99 | 7.06 | +1.44% | |
| 6.96 | 7.04 | 6.92 | 6.96 | -0.71% | |
| 7.09 | 7.19 | 7.00 | 7.01 | -3.71% | |
| 7.25 | 7.31 | 7.17 | 7.28 | +2.68% | |
| 7.24 | 7.29 | 7.08 | 7.09 | +0.57% | |
| 6.93 | 7.11 | 6.93 | 7.05 | +2.03% | |
| 6.95 | 7.00 | 6.89 | 6.91 | -3.36% | |
| 7.23 | 7.24 | 7.15 | 7.15 | -1.65% | |
| 7.20 | 7.29 | 7.20 | 7.27 | +1.39% | |
| 7.04 | 7.19 | 7.03 | 7.17 | +0.70% | |
| 7.16 | 7.16 | 7.08 | 7.12 | -0.42% | |
| 7.15 | 7.20 | 7.12 | 7.15 | -1.79% | |
| 7.29 | 7.34 | 7.24 | 7.28 | -0.41% | |
| 7.45 | 7.45 | 7.30 | 7.31 | -2.40% | |
| 7.50 | 7.53 | 7.46 | 7.49 | -0.13% | |
| 7.54 | 7.61 | 7.46 | 7.50 | -0.27% | |
| 7.58 | 7.71 | 7.52 | 7.52 | +2.45% | |
| 7.33 | 7.40 | 7.32 | 7.34 | -0.27% | |
| 7.30 | 7.40 | 7.24 | 7.36 | +1.38% | |
| 7.10 | 7.27 | 7.05 | 7.26 | +1.11% | |
| 7.13 | 7.19 | 7.11 | 7.18 | +0.56% | |
| 7.17 | 7.19 | 7.12 | 7.14 | +0.14% | |
| 6.99 | 7.18 | 6.98 | 7.13 | -0.83% | |
| 7.30 | 7.30 | 7.08 | 7.19 | -1.64% | |
| 7.34 | 7.39 | 7.24 | 7.31 | +0.69% | |
| 7.45 | 7.46 | 7.25 | 7.26 | -2.68% | |
| 7.41 | 7.48 | 7.33 | 7.46 | 0.00% | |
| 7.48 | 7.52 | 7.45 | 7.46 | +0.27% | |
| 7.42 | 7.50 | 7.42 | 7.44 | 0.00% | |
| 7.27 | 7.46 | 7.27 | 7.44 | +3.19% | |
| 7.21 | 7.29 | 7.21 | 7.21 | -0.41% | |
| 7.28 | 7.31 | 7.09 | 7.24 | 0.00% | |
| 7.33 | 7.35 | 7.11 | 7.24 | +0.98% | |
| 7.33 | 7.34 | 7.16 | 7.17 | -2.85% | |
| 7.35 | 7.43 | 7.35 | 7.38 | -0.14% | |
| 7.37 | 7.46 | 7.36 | 7.39 | -1.60% | |
| 7.57 | 7.58 | 7.49 | 7.51 | -2.47% | |
| 7.72 | 7.75 | 7.66 | 7.70 | -1.41% | |
| 7.82 | 7.93 | 7.78 | 7.81 | -0.64% | |
| 7.93 | 7.94 | 7.83 | 7.86 | -1.50% | |
| 7.96 | 8.04 | 7.96 | 7.98 | +0.38% | |
| 7.97 | 8.05 | 7.84 | 7.95 | +1.53% | |
| 7.86 | 7.89 | 7.72 | 7.83 | +0.13% | |
| 7.85 | 7.92 | 7.80 | 7.82 | -0.64% | |
| 7.83 | 7.94 | 7.78 | 7.87 | +3.55% | |
| 7.74 | 7.75 | 7.55 | 7.60 | -2.94% | |
| 7.87 | 7.91 | 7.72 | 7.83 | +1.56% | |
| 8.00 | 8.00 | 7.71 | 7.71 | -3.99% | |
| 7.96 | 8.07 | 7.92 | 8.03 | +2.16% | |
| 7.94 | 7.94 | 7.35 | 7.86 | -6.76% | |
| 8.41 | 8.44 | 8.31 | 8.43 | -0.24% | |
| 8.46 | 8.65 | 8.44 | 8.45 | -1.17% | |
| 8.53 | 8.55 | 8.36 | 8.55 | +3.51% | |
| 8.30 | 8.48 | 8.19 | 8.26 | -0.24% | |
| 8.32 | 8.35 | 8.21 | 8.28 | +0.85% | |
| 8.27 | 8.31 | 8.21 | 8.21 | -0.97% | |
| 8.21 | 8.38 | 8.20 | 8.29 | +0.97% | |
| 8.14 | 8.33 | 8.14 | 8.21 | +0.86% | |
| 8.18 | 8.21 | 8.13 | 8.14 | +0.37% | |
| 8.11 | 8.19 | 8.09 | 8.11 | -0.49% | |
| 8.15 | 8.28 | 8.10 | 8.15 | -0.61% | |
| 8.16 | 8.35 | 8.15 | 8.20 | -0.97% | |
| 8.24 | 8.32 | 8.18 | 8.28 | +0.12% | |
| 8.32 | 8.44 | 8.14 | 8.27 | -1.08% | |
| 8.31 | 8.37 | 8.17 | 8.36 | +2.96% | |
| 8.29 | 8.32 | 8.12 | 8.12 | -2.40% | |
| 8.26 | 8.36 | 8.24 | 8.32 | -2.00% | |
| 8.39 | 8.57 | 8.39 | 8.49 | +3.03% | |
| 8.31 | 8.37 | 8.20 | 8.24 | -2.37% | |
| 8.45 | 8.45 | 8.35 | 8.44 | +0.24% | |
| 8.41 | 8.57 | 8.41 | 8.42 | -0.24% | |
| 8.35 | 8.49 | 8.33 | 8.44 | -0.59% | |
| 8.53 | 8.60 | 8.45 | 8.49 | -0.24% | |
| 8.34 | 8.57 | 8.33 | 8.51 | +0.47% | |
| 8.31 | 8.54 | 8.31 | 8.47 | +2.67% | |
| 8.25 | 8.30 | 8.11 | 8.25 | -0.36% | |
| 8.25 | 8.41 | 8.23 | 8.28 | -2.24% | |
| 8.36 | 8.48 | 8.14 | 8.47 | 0.00% | |
| 8.36 | 8.57 | 8.36 | 8.47 | +1.56% | |
| 8.04 | 8.35 | 8.04 | 8.34 | +3.35% | |
| 8.09 | 8.09 | 7.97 | 8.07 | -0.98% | |
| 8.11 | 8.17 | 8.06 | 8.15 | -0.85% | |
| 8.14 | 8.29 | 8.10 | 8.22 | +0.24% | |
| 8.22 | 8.26 | 8.15 | 8.20 | 0.00% | |
| 8.14 | 8.21 | 8.07 | 8.20 | 0.00% | |
| 8.26 | 8.37 | 8.16 | 8.20 | -3.53% | |
| 8.70 | 8.74 | 8.44 | 8.50 | -1.39% | |
| 8.50 | 8.64 | 8.48 | 8.62 | +0.35% | |
| 8.86 | 8.86 | 8.55 | 8.59 | -3.37% | |
| 8.91 | 8.92 | 8.81 | 8.89 | -0.11% | |
| 8.78 | 9.05 | 8.78 | 8.90 | +2.30% | |
| 8.73 | 8.86 | 8.57 | 8.70 | +0.12% | |
| 8.43 | 8.79 | 8.38 | 8.69 | +1.64% | |
| 8.70 | 8.70 | 8.41 | 8.55 | -4.58% | |
| 9.04 | 9.11 | 8.88 | 8.96 | -0.22% | |
| 8.75 | 9.09 | 8.59 | 8.98 | +1.35% | |
| 9.00 | 9.10 | 8.80 | 8.86 | -1.88% | |
| 9.17 | 9.17 | 8.86 | 9.03 | -1.74% | |
| 9.10 | 9.24 | 9.00 | 9.19 | +2.91% | |
| 8.85 | 8.95 | 8.66 | 8.93 | -1.54% | |
| 9.00 | 9.10 | 8.89 | 9.07 | +4.25% | |
| 8.80 | 8.88 | 8.62 | 8.70 | -2.36% | |
| 8.99 | 9.06 | 8.75 | 8.91 | -4.30% | |
| 9.24 | 9.35 | 9.19 | 9.31 | +1.20% | |
| 9.03 | 9.27 | 9.00 | 9.20 | +3.60% | |
| 8.80 | 8.93 | 8.75 | 8.88 | +0.91% | |
| 8.58 | 8.85 | 8.58 | 8.80 | +1.62% | |
| 8.50 | 8.77 | 8.40 | 8.66 | -2.15% | |
| 8.90 | 8.96 | 8.69 | 8.85 | -2.53% | |
| 8.77 | 9.08 | 8.74 | 9.08 | +6.82% | |
| 8.59 | 8.64 | 8.45 | 8.50 | -0.82% | |
| 8.43 | 8.71 | 8.37 | 8.57 | +0.71% | |
| 8.36 | 8.62 | 8.31 | 8.51 | +1.79% | |
| 8.28 | 8.37 | 8.24 | 8.36 | +0.97% | |
| 8.28 | 8.29 | 8.14 | 8.28 | +0.85% | |
| 8.03 | 8.23 | 8.02 | 8.21 | +2.37% | |
| 8.11 | 8.13 | 7.98 | 8.02 | -0.99% | |
| 8.23 | 8.27 | 7.94 | 8.10 | -1.10% | |
| 8.28 | 8.31 | 8.05 | 8.19 | -0.61% | |
| 8.25 | 8.38 | 8.21 | 8.24 | -0.96% | |
| 8.44 | 8.53 | 8.20 | 8.32 | -0.60% | |
| 8.61 | 8.61 | 8.25 | 8.37 | -3.13% | |
| 8.88 | 8.88 | 8.57 | 8.64 | -2.59% | |
| 8.77 | 8.87 | 8.69 | 8.87 | +3.62% | |
| 8.42 | 8.62 | 8.40 | 8.56 | +8.08% | |
| 7.96 | 7.97 | 7.85 | 7.92 | -0.75% | |
| 7.94 | 8.08 | 7.93 | 7.98 | +2.44% | |
| 7.75 | 7.87 | 7.66 | 7.79 | -0.26% | |
| 7.82 | 7.96 | 7.72 | 7.81 | -4.41% | |
| 8.24 | 8.34 | 8.12 | 8.17 | -0.61% | |
| 8.00 | 8.40 | 7.96 | 8.22 | +3.27% | |
| 7.92 | 7.97 | 7.86 | 7.96 | +1.02% | |
| 8.01 | 8.01 | 7.86 | 7.88 | -2.23% | |
| 8.05 | 8.20 | 8.00 | 8.06 | +0.25% | |
| 7.98 | 8.08 | 7.96 | 8.04 | +1.13% | |
| 8.00 | 8.06 | 7.91 | 7.95 | +1.15% | |
| 8.03 | 8.05 | 7.56 | 7.86 | +5.79% | |
| 7.36 | 7.43 | 7.33 | 7.43 | +2.62% | |
| 7.30 | 7.30 | 7.17 | 7.24 | +2.99% | |
| 7.02 | 7.11 | 6.92 | 7.03 | -0.42% | |
| 7.14 | 7.16 | 7.04 | 7.06 | -0.70% | |
| 7.10 | 7.17 | 7.07 | 7.11 | +0.85% | |
| 6.99 | 7.07 | 6.98 | 7.05 | -0.28% | |
| 7.11 | 7.15 | 6.98 | 7.07 | -0.28% | |
| 7.09 | 7.13 | 7.03 | 7.09 | +0.28% | |
| 7.05 | 7.09 | 6.97 | 7.07 | 0.00% | |
| 7.18 | 7.25 | 7.06 | 7.07 | -2.88% | |
| 7.15 | 7.30 | 7.14 | 7.28 | +0.83% | |
| 7.23 | 7.45 | 7.22 | 7.22 | +2.85% | |
| 7.18 | 7.18 | 6.97 | 7.02 | -1.40% | |
| 7.18 | 7.22 | 7.06 | 7.12 | -1.79% | |
| 7.08 | 7.30 | 7.08 | 7.25 | +3.28% | |
| 6.99 | 7.09 | 6.94 | 7.02 | 0.00% | |
| 7.01 | 7.04 | 6.97 | 7.02 | -0.14% | |
| 6.90 | 7.07 | 6.86 | 7.03 | +3.23% | |
| 6.78 | 6.88 | 6.77 | 6.81 | +1.19% | |
| 6.75 | 6.85 | 6.63 | 6.73 | -4.94% | |
| 7.14 | 7.24 | 6.99 | 7.08 | -0.42% | |
| 7.12 | 7.21 | 7.07 | 7.11 | +0.28% | |
| 7.05 | 7.11 | 7.02 | 7.09 | +2.46% | |
| 6.98 | 6.99 | 6.89 | 6.92 | +2.82% | |
| 6.75 | 6.82 | 6.71 | 6.73 | +0.45% | |
| 6.82 | 6.82 | 6.69 | 6.70 | -1.47% | |
| 6.80 | 6.83 | 6.76 | 6.80 | 0.00% | |
| 6.77 | 6.80 | 6.70 | 6.80 | -0.44% | |
| 6.75 | 6.84 | 6.72 | 6.83 | +1.19% | |
| 6.76 | 6.77 | 6.60 | 6.75 | +1.05% | |
| 7.00 | 7.00 | 6.63 | 6.68 | -3.61% | |
| 6.96 | 7.05 | 6.88 | 6.93 | +1.32% | |
| 6.80 | 6.87 | 6.77 | 6.84 | 0.00% | |
| 6.92 | 6.95 | 6.78 | 6.84 | -2.15% | |
| 6.88 | 7.06 | 6.86 | 6.99 | -1.27% | |
| 7.32 | 7.33 | 7.05 | 7.08 | -2.75% | |
| 7.29 | 7.34 | 7.22 | 7.28 | +3.12% | |
| 7.13 | 7.17 | 7.01 | 7.06 | +0.57% | |
| 7.14 | 7.14 | 7.00 | 7.02 | +5.41% | |
| 6.60 | 6.73 | 6.55 | 6.66 | +0.60% | |
| 6.90 | 6.91 | 6.60 | 6.62 | -4.20% | |
| 6.89 | 6.93 | 6.81 | 6.91 | +3.60% | |
| 6.89 | 6.90 | 6.66 | 6.67 | -3.19% | |
| 6.95 | 6.99 | 6.83 | 6.89 | -0.43% | |
| 6.83 | 6.95 | 6.83 | 6.92 | +1.47% | |
| 6.92 | 7.01 | 6.82 | 6.82 | -1.45% | |
| 7.10 | 7.11 | 6.85 | 6.92 | -0.43% | |
| 7.03 | 7.08 | 6.93 | 6.95 | -1.14% | |
| 6.91 | 7.11 | 6.91 | 7.03 | +2.33% | |
| 6.91 | 6.96 | 6.82 | 6.87 | +0.29% | |
| 6.80 | 6.90 | 6.75 | 6.85 | +0.74% | |
| 6.91 | 6.93 | 6.72 | 6.80 | -1.88% | |
| 7.00 | 7.00 | 6.88 | 6.93 | -2.12% | |
| 6.74 | 7.18 | 6.73 | 7.08 | +4.89% | |
| 6.75 | 6.80 | 6.61 | 6.75 | 0.00% | |
| 6.64 | 6.75 | 6.60 | 6.75 | +2.27% | |
| 6.69 | 6.80 | 6.60 | 6.60 | -3.23% | |
| 6.82 | 6.85 | 6.71 | 6.82 | -0.87% | |
| 6.80 | 6.91 | 6.75 | 6.88 | +1.18% | |
| 6.99 | 7.05 | 6.72 | 6.80 | -1.88% | |
| 6.96 | 6.99 | 6.86 | 6.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KMDA chart for longer ranges.