Kadimastem Ltd
KMSTFOTCHealthcare
$3.21
$-0.10(-3.02%)
Market Cap$9503988
P/E Ratio—
52W High$9.07082
52W Low$0.6404
Kadimastem Ltd (KMSTF) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
kmstf · EOD price history · split-adj. · FMP · as of Dec 18, 2025
5-Year High5Y
$29.89
Sep 1, 2021
-89.3% from here
5-Year Low5Y
$2.48
Dec 15, 2025
+29.4% from low
IPO Priceadj.
$9.89
Feb 1, 2021
-67.5% since IPO
1 Year Ago
$7.17
Jun 9, 2025
-55.2% in 1Y
5 Years Ago
$19.69
Jun 9, 2021
-83.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KMSTF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | $2.87 | $2.87 | $2.64 | $2.71 | $2.71 | 15K | -5.57% |
| Dec 17, 2025 | $2.98 | $2.99 | $2.66 | $2.67 | $2.67 | 59K | -10.40% |
| Dec 16, 2025 | $2.50 | $3.02 | $2.50 | $2.99 | $2.99 | 71K | +19.60% |
| Dec 15, 2025 | $2.97 | $3.09 | $2.48 | $2.50 | $2.50 | 126K | -15.82% |
| Dec 12, 2025 | $3.31 | $3.51 | $2.91 | $2.91 | $2.91 | 114K | -12.08% |
| Dec 11, 2025 | $4.20 | $4.30 | $3.30 | $3.33 | $3.33 | 238K | -20.71% |
| Dec 10, 2025 | $4.59 | $4.70 | $4.00 | $4.26 | $4.26 | 338K | -7.19% |
| Dec 9, 2025 | $3.87 | $4.60 | $3.78 | $4.55 | $4.55 | 290K | +17.57% |
| Dec 8, 2025 | $3.94 | $4.04 | $3.58 | $3.87 | $3.87 | 160K | -1.78% |
| Dec 5, 2025 | $3.76 | $3.91 | $3.49 | $3.64 | $3.64 | 31K | -3.19% |
| Dec 4, 2025 | $3.53 | $3.78 | $3.50 | $3.61 | $3.61 | 30K | +2.27% |
| Dec 3, 2025 | $3.74 | $3.80 | $3.50 | $3.54 | $3.54 | 36K | -5.35% |
| Dec 2, 2025 | $3.69 | $3.77 | $3.30 | $3.70 | $3.70 | 56K | +0.27% |
| Dec 1, 2025 | $4.00 | $4.07 | $3.50 | $3.70 | $3.70 | 67K | -7.50% |
| Nov 28, 2025 | $3.83 | $4.03 | $3.72 | $4.01 | $4.01 | 36K | +4.70% |
| Nov 26, 2025 | $3.48 | $3.92 | $3.38 | $3.83 | $3.83 | 66K | +10.06% |
| Nov 25, 2025 | $3.35 | $3.55 | $3.25 | $3.50 | $3.50 | 52K | +4.48% |
| Nov 24, 2025 | $3.25 | $3.50 | $3.17 | $3.35 | $3.35 | 19K | +3.08% |
| Nov 21, 2025 | $3.27 | $3.41 | $3.06 | $3.27 | $3.27 | 17K | +0.00% |
| Nov 20, 2025 | $3.30 | $3.59 | $3.13 | $3.15 | $3.15 | 29K | -4.55% |
Showing 1–20 of 1,077 records
Annual Stock Price Performance · KMSTF
Jan 1 → Dec 31 · 5 years2025-70.1%$9.07 → $2.71
-70.1%
2024-1.5%$9.21 → $9.07
-1.5%
2023+0.0%$9.21 → $9.21
+0.0%
2022-67.5%$28.33 → $9.21
-67.5%
2021+43.9%$19.69 → $28.33
+43.9%
Best Year2021 · +43.9%
Worst Year2025 · -70.1%
Positive Years2 / 5
Avg Annual Return-19.1%
5Y Total Return-86.2%
5Y CAGR~-32.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in KMSTF?
If you invested $1,000 in KMSTF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$325
Total Return-67.5%
CAGR~-20.2% / yr
Profit$-675
Based on Feb 1, 2021 · $9.89Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Kadimastem Ltd (KMSTF) is classified under Healthcare and trades on OTC. The quote snapshot on this page shows a last price of $3.21. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
KMSTF price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
KMSTF historical stock pricesFMP EOD datasplit-adjusted OHLCV