Kodiak AI, Inc. - Common Stock (KDK)
4.4800
+0.1200 (2.75%)
NASDAQ· Last Trade: Aug 7th, 5:32 PM EDT
Historical Prices For Kodiak AI, Inc. - Common Stock (KDK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/06/2026 | 4.23 | 4.51 | 4.17 | 4.36 | 1,306,291 | 4.36 |
| 8/05/2026 | 4.49 | 4.59 | 4.21 | 4.23 | 991,209 | 4.23 |
| 8/04/2026 | 4.37 | 4.66 | 4.20 | 4.52 | 1,412,827 | 4.52 |
| 8/03/2026 | 4.35 | 4.48 | 4.27 | 4.28 | 887,327 | 4.28 |
| 7/31/2026 | 4.26 | 4.46 | 4.21 | 4.35 | 880,871 | 4.35 |
| 7/30/2026 | 4.09 | 4.24 | 4.06 | 4.22 | 700,172 | 4.22 |
| 7/29/2026 | 4.13 | 4.20 | 4.01 | 4.02 | 718,321 | 4.02 |
| 7/28/2026 | 4.24 | 4.24 | 3.97 | 4.11 | 799,891 | 4.11 |
| 7/27/2026 | 4.23 | 4.35 | 4.17 | 4.25 | 624,624 | 4.25 |
| 7/24/2026 | 4.24 | 4.28 | 4.12 | 4.15 | 619,289 | 4.15 |
| 7/23/2026 | 4.32 | 4.41 | 4.16 | 4.27 | 1,070,605 | 4.27 |
| 7/22/2026 | 4.35 | 4.60 | 4.34 | 4.44 | 886,098 | 4.44 |
| 7/21/2026 | 4.31 | 4.41 | 4.27 | 4.37 | 701,727 | 4.37 |
| 7/20/2026 | 4.33 | 4.37 | 4.19 | 4.29 | 529,306 | 4.29 |
| 7/17/2026 | 4.22 | 4.32 | 4.12 | 4.28 | 838,237 | 4.28 |
| 7/16/2026 | 4.41 | 4.48 | 4.21 | 4.27 | 1,073,103 | 4.27 |
| 7/15/2026 | 4.56 | 4.65 | 4.36 | 4.43 | 1,422,158 | 4.43 |
| 7/14/2026 | 4.66 | 4.83 | 4.51 | 4.53 | 806,346 | 4.53 |
| 7/13/2026 | 4.79 | 4.87 | 4.42 | 4.66 | 1,435,586 | 4.66 |
| 7/10/2026 | 5.17 | 5.19 | 4.83 | 4.86 | 947,752 | 4.86 |
| 7/09/2026 | 5.09 | 5.19 | 5.00 | 5.18 | 397,331 | 5.18 |
| 7/08/2026 | 5.07 | 5.14 | 5.00 | 5.09 | 610,116 | 5.09 |
| 7/07/2026 | 5.30 | 5.34 | 5.07 | 5.07 | 723,901 | 5.07 |
| 7/06/2026 | 5.30 | 5.43 | 5.19 | 5.32 | 619,824 | 5.32 |
| 7/02/2026 | 5.65 | 5.74 | 5.31 | 5.32 | 1,127,047 | 5.32 |
| 7/01/2026 | 5.10 | 5.57 | 5.05 | 5.53 | 1,225,474 | 5.53 |
| 6/30/2026 | 5.21 | 5.26 | 5.07 | 5.08 | 1,054,241 | 5.08 |
| 6/29/2026 | 5.15 | 5.37 | 5.07 | 5.24 | 1,257,783 | 5.24 |
| 6/26/2026 | 5.00 | 5.24 | 5.00 | 5.11 | 954,492 | 5.11 |
| 6/25/2026 | 5.46 | 5.46 | 5.00 | 5.14 | 1,591,836 | 5.14 |
| 6/24/2026 | 5.74 | 5.77 | 5.25 | 5.44 | 1,983,820 | 5.44 |
| 6/23/2026 | 6.04 | 6.18 | 5.78 | 5.84 | 2,610,605 | 5.84 |
| 6/22/2026 | 5.99 | 6.28 | 5.92 | 6.28 | 2,263,625 | 6.28 |
| 6/18/2026 | 5.93 | 6.09 | 5.85 | 6.03 | 3,207,912 | 6.03 |
| 6/17/2026 | 5.99 | 6.09 | 5.82 | 5.85 | 2,041,097 | 5.85 |
| 6/16/2026 | 6.05 | 6.15 | 5.79 | 6.01 | 2,499,427 | 6.01 |
| 6/15/2026 | 6.50 | 6.60 | 6.01 | 6.08 | 2,395,363 | 6.08 |
| 6/12/2026 | 6.26 | 6.34 | 6.01 | 6.14 | 1,495,976 | 6.14 |
| 6/11/2026 | 6.03 | 6.33 | 5.98 | 6.14 | 1,236,325 | 6.14 |
| 6/10/2026 | 5.90 | 6.08 | 5.77 | 5.79 | 2,623,433 | 5.79 |
| 6/09/2026 | 6.44 | 6.54 | 5.92 | 6.14 | 897,819 | 6.14 |
| 6/08/2026 | 6.51 | 6.70 | 6.40 | 6.44 | 584,480 | 6.44 |
| 6/05/2026 | 6.83 | 6.92 | 6.35 | 6.38 | 824,668 | 6.38 |
| 6/04/2026 | 6.85 | 7.05 | 6.77 | 6.88 | 559,251 | 6.88 |
| 6/03/2026 | 6.88 | 7.07 | 6.78 | 6.89 | 490,808 | 6.89 |
| 6/02/2026 | 6.85 | 7.07 | 6.83 | 6.98 | 480,845 | 6.98 |
| 6/01/2026 | 7.01 | 7.12 | 6.76 | 6.90 | 667,396 | 6.90 |
| 5/29/2026 | 7.08 | 7.19 | 6.78 | 7.04 | 782,277 | 7.04 |
| 5/28/2026 | 7.07 | 7.15 | 6.77 | 7.11 | 1,082,047 | 7.11 |
| 5/27/2026 | 7.61 | 7.70 | 7.12 | 7.13 | 1,336,886 | 7.13 |
| 5/26/2026 | 7.97 | 8.02 | 7.56 | 7.63 | 924,483 | 7.63 |
| 5/22/2026 | 7.97 | 8.11 | 7.73 | 7.78 | 489,105 | 7.78 |
| 5/21/2026 | 7.71 | 8.05 | 7.71 | 7.94 | 673,678 | 7.94 |
| 5/20/2026 | 8.01 | 8.19 | 7.84 | 7.84 | 584,622 | 7.84 |
| 5/19/2026 | 8.28 | 8.28 | 7.74 | 7.99 | 713,978 | 7.99 |
| 5/18/2026 | 8.09 | 8.47 | 7.87 | 8.37 | 1,052,068 | 8.37 |
| 5/15/2026 | 7.95 | 8.30 | 7.85 | 8.11 | 917,912 | 8.11 |
| 5/14/2026 | 8.17 | 8.34 | 7.82 | 8.06 | 1,026,939 | 8.06 |
| 5/13/2026 | 8.10 | 8.60 | 7.87 | 7.99 | 1,455,131 | 7.99 |
| 5/12/2026 | 7.50 | 8.11 | 7.30 | 7.93 | 1,549,633 | 7.93 |
| 5/11/2026 | 7.30 | 7.55 | 7.20 | 7.49 | 1,443,022 | 7.49 |
| 5/08/2026 | 5.93 | 7.41 | 5.88 | 7.25 | 8,579,369 | 7.25 |