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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kmstf · 日线历史（复权）· FMP · 截至 2025年12月18日
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 8, 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.
关于价格历史与 OHLCV 数据
Kadimastem Ltd（KMSTF）所属板块为 Healthcare，主要交易场所为 OTC。本页行情快照中的最近价为 $3.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KMSTF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KMSTF 历史股价FMP 日线复权 OHLCV