Kadmon Holdings, Inc.
KDMNNYSEHealthcare
$9.50
+$0.00(+0.00%)
Market Cap$0
P/E Ratio—
52W High$9.495
52W Low$9.48
Kadmon Holdings, Inc. (KDMN) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
kdmn · EOD price history · split-adj. · FMP · as of Nov 8, 2021
5-Year High5Y
$9.50
Nov 8, 2021
+0.0% from here
5-Year Low5Y
$3.53
Jul 15, 2021
+169.1% from low
IPO Priceadj.
$9.70
Jul 27, 2016
-2.1% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$4.10
Jun 9, 2021
+131.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KDMN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 8, 2021 | $9.49 | $9.50 | $9.48 | $9.50 | $9.50 | 10.4M | +0.11% |
| Nov 5, 2021 | $9.48 | $9.49 | $9.47 | $9.48 | $9.48 | 6.8M | +0.00% |
| Nov 4, 2021 | $9.47 | $9.48 | $9.47 | $9.47 | $9.47 | 4.8M | +0.00% |
| Nov 3, 2021 | $9.48 | $9.48 | $9.46 | $9.48 | $9.48 | 2.9M | +0.00% |
| Nov 2, 2021 | $9.45 | $9.48 | $9.45 | $9.46 | $9.46 | 2.6M | +0.11% |
| Nov 1, 2021 | $9.45 | $9.47 | $9.45 | $9.46 | $9.46 | 4.9M | +0.11% |
| Oct 29, 2021 | $9.44 | $9.46 | $9.44 | $9.45 | $9.45 | 3.4M | +0.11% |
| Oct 28, 2021 | $9.43 | $9.46 | $9.42 | $9.46 | $9.46 | 5.9M | +0.32% |
| Oct 27, 2021 | $9.43 | $9.44 | $9.41 | $9.42 | $9.42 | 3.8M | -0.11% |
| Oct 26, 2021 | $9.43 | $9.44 | $9.42 | $9.42 | $9.42 | 6.5M | -0.11% |
| Oct 25, 2021 | $9.40 | $9.46 | $9.40 | $9.42 | $9.42 | 15.1M | +0.21% |
| Oct 22, 2021 | $9.41 | $9.41 | $9.39 | $9.41 | $9.41 | 17.1M | +0.00% |
| Oct 21, 2021 | $9.35 | $9.42 | $9.34 | $9.42 | $9.42 | 98.9M | +0.75% |
| Oct 20, 2021 | $8.57 | $8.68 | $8.54 | $8.60 | $8.60 | 5.6M | +0.35% |
| Oct 19, 2021 | $8.62 | $8.70 | $8.52 | $8.54 | $8.54 | 5.6M | -0.93% |
| Oct 18, 2021 | $8.75 | $8.75 | $8.56 | $8.59 | $8.59 | 5.3M | -1.83% |
| Oct 15, 2021 | $8.93 | $8.94 | $8.73 | $8.73 | $8.73 | 2.6M | -2.24% |
| Oct 14, 2021 | $8.96 | $9.01 | $8.84 | $8.87 | $8.87 | 2.6M | -1.00% |
| Oct 13, 2021 | $8.87 | $8.97 | $8.84 | $8.96 | $8.96 | 1.2M | +1.01% |
| Oct 12, 2021 | $8.95 | $9.01 | $8.87 | $8.90 | $8.90 | 2.1M | -0.56% |
Showing 1–20 of 106 records
Annual Stock Price Performance · KDMN
Jan 1 → Dec 31 · 1 years2021+131.7%$4.10 → $9.50
+131.7%
Best Year2021 · +131.7%
Worst Year2021 · +131.7%
Positive Years1 / 1
Avg Annual Return+131.7%
1Y Total Return+131.7%
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 KDMN?
If you invested $1,000 in KDMN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$979
Total Return-2.1%
CAGR~-0.2% / yr
Profit$-21
Based on Jul 27, 2016 · $9.70Split & 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
Kadmon Holdings, Inc. (KDMN) is classified under Healthcare and trades on NYSE. The quote snapshot on this page shows a last price of $9.50. 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
KDMN 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.
KDMN historical stock pricesFMP EOD datasplit-adjusted OHLCV