Kodiak AI, Inc. KDK
NASDAQ · United States · Producer Manufacturing
$1.67-0.25 (-13.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.67 | -13.02% | $1.91 | $1.95 | $1.63 | 9.35M |
| 2026-09-30 | $1.92 | -9.86% | $2.14 | $2.15 | $1.82 | 15.60M |
| 2026-09-29 | $2.13 | -6.17% | $2.29 | $2.29 | $2.10 | 7.25M |
| 2026-09-28 | $2.27 | -6.58% | $2.42 | $2.50 | $2.25 | 5.88M |
| 2026-09-25 | $2.43 | -12.59% | $2.67 | $2.68 | $2.13 | 20.04M |
| 2026-09-24 | $2.78 | -6.40% | $2.96 | $3.06 | $2.74 | 5.55M |
| 2026-09-23 | $2.97 | -7.19% | $3.19 | $3.22 | $2.93 | 1.99M |
| 2026-09-22 | $3.20 | -2.14% | $3.29 | $3.34 | $3.16 | 2.39M |
| 2026-09-21 | $3.27 | -0.30% | $3.42 | $3.49 | $3.26 | 1.64M |
| 2026-09-18 | $3.28 | -14.36% | $3.81 | $3.84 | $3.24 | 4.06M |
| 2026-09-17 | $3.83 | +6.39% | $3.72 | $3.94 | $3.70 | 1.62M |
| 2026-09-16 | $3.60 | -5.51% | $3.81 | $3.82 | $3.53 | 1.78M |
| 2026-09-15 | $3.81 | +1.87% | $3.76 | $3.99 | $3.76 | 1.37M |
| 2026-09-14 | $3.74 | 0.00% | $3.68 | $3.76 | $3.57 | 1.11M |
| 2026-09-11 | $3.74 | -1.58% | $3.83 | $3.98 | $3.71 | 3.22M |
| 2026-09-10 | $3.80 | -1.55% | $3.86 | $3.95 | $3.76 | 921.40K |
| 2026-09-09 | $3.86 | -0.77% | $3.90 | $4.11 | $3.86 | 1.29M |
| 2026-09-08 | $3.89 | +1.83% | $3.84 | $4.09 | $3.81 | 1.94M |
| 2026-09-04 | $3.82 | +3.80% | $3.66 | $3.85 | $3.65 | 917.90K |
| 2026-09-03 | $3.68 | +3.08% | $3.58 | $3.70 | $3.55 | 524.50K |
| 2026-09-02 | $3.57 | +2.00% | $3.50 | $3.60 | $3.49 | 813.40K |
| 2026-09-01 | $3.50 | -7.41% | $3.81 | $3.81 | $3.48 | 1.12M |
| 2026-08-31 | $3.78 | -3.08% | $3.89 | $3.92 | $3.78 | 704.40K |
| 2026-08-28 | $3.90 | -1.76% | $4.00 | $4.01 | $3.85 | 687.40K |
| 2026-08-27 | $3.97 | +0.51% | $4.04 | $4.11 | $3.92 | 835.70K |
| 2026-08-26 | $3.95 | -1.00% | $4.00 | $4.18 | $3.92 | 1.06M |
| 2026-08-25 | $3.99 | +5.28% | $3.92 | $4.05 | $3.88 | 1.12M |
| 2026-08-24 | $3.79 | -3.81% | $3.91 | $3.91 | $3.76 | 856.70K |
| 2026-08-21 | $3.94 | +3.14% | $3.86 | $4.07 | $3.85 | 1.01M |
| 2026-08-20 | $3.82 | -2.18% | $3.95 | $3.96 | $3.78 | 749.00K |
| 2026-08-19 | $3.90 | -2.62% | $4.01 | $4.08 | $3.84 | 979.70K |
| 2026-08-18 | $4.01 | -3.37% | $4.09 | $4.17 | $3.98 | 963.60K |
| 2026-08-17 | $4.15 | -0.24% | $4.15 | $4.30 | $4.08 | 998.80K |
| 2026-08-14 | $4.16 | +1.59% | $4.10 | $4.21 | $4.07 | 864.50K |
| 2026-08-13 | $4.09 | -0.73% | $4.21 | $4.30 | $4.02 | 1.58M |
| 2026-08-12 | $4.13 | -10.13% | $4.65 | $4.65 | $4.12 | 1.45M |
| 2026-08-11 | $4.59 | +4.56% | $4.40 | $4.59 | $4.28 | 663.10K |
| 2026-08-10 | $4.39 | -2.01% | $4.50 | $4.55 | $4.34 | 799.30K |
| 2026-08-07 | $4.48 | +2.75% | $4.39 | $4.62 | $4.12 | 1.36M |
| 2026-08-06 | $4.36 | +3.07% | $4.23 | $4.51 | $4.17 | 1.31M |
| 2026-08-05 | $4.23 | -6.42% | $4.49 | $4.59 | $4.21 | 991.20K |
| 2026-08-04 | $4.52 | +5.61% | $4.37 | $4.66 | $4.20 | 1.41M |
| 2026-08-03 | $4.28 | -1.61% | $4.35 | $4.48 | $4.27 | 888.00K |
| 2026-07-31 | $4.35 | +3.08% | $4.26 | $4.46 | $4.21 | 880.90K |
| 2026-07-30 | $4.22 | +4.98% | $4.09 | $4.24 | $4.06 | 699.10K |
| 2026-07-29 | $4.02 | -2.19% | $4.13 | $4.20 | $4.01 | 716.40K |
| 2026-07-28 | $4.11 | -3.29% | $4.24 | $4.24 | $3.97 | 799.80K |
| 2026-07-27 | $4.25 | +2.41% | $4.23 | $4.35 | $4.17 | 624.50K |
| 2026-07-24 | $4.15 | -2.81% | $4.24 | $4.28 | $4.12 | 619.30K |
| 2026-07-23 | $4.27 | -3.83% | $4.32 | $4.41 | $4.16 | 1.07M |
| 2026-07-22 | $4.44 | +1.60% | $4.35 | $4.60 | $4.34 | 886.10K |
| 2026-07-21 | $4.37 | +1.86% | $4.31 | $4.41 | $4.27 | 716.40K |
| 2026-07-20 | $4.29 | +0.23% | $4.33 | $4.36 | $4.19 | 529.30K |
| 2026-07-17 | $4.28 | +0.23% | $4.22 | $4.32 | $4.12 | 838.20K |
| 2026-07-16 | $4.27 | -3.61% | $4.41 | $4.48 | $4.21 | 1.07M |
| 2026-07-15 | $4.43 | -2.21% | $4.56 | $4.65 | $4.36 | 1.42M |
| 2026-07-14 | $4.53 | -2.79% | $4.66 | $4.83 | $4.51 | 806.90K |
| 2026-07-13 | $4.66 | -4.12% | $4.79 | $4.87 | $4.42 | 1.44M |
| 2026-07-10 | $4.86 | -6.18% | $5.17 | $5.19 | $4.83 | 947.80K |
| 2026-07-09 | $5.18 | +1.77% | $5.09 | $5.19 | $5.00 | 397.40K |
| 2026-07-08 | $5.09 | +0.39% | $5.07 | $5.14 | $5.00 | 610.10K |
| 2026-07-07 | $5.07 | -4.70% | $5.30 | $5.34 | $5.07 | 723.50K |
| 2026-07-06 | $5.32 | 0.00% | $5.30 | $5.43 | $5.19 | 619.60K |
| 2026-07-02 | $5.32 | -3.80% | $5.65 | $5.74 | $5.31 | 1.13M |
| 2026-07-01 | $5.53 | +8.86% | $5.05 | $5.57 | $5.05 | 1.23M |
| 2026-06-30 | $5.08 | -3.05% | $5.21 | $5.26 | $5.07 | 1.05M |
| 2026-06-29 | $5.24 | +2.54% | $5.15 | $5.37 | $5.07 | 1.26M |
| 2026-06-26 | $5.11 | -0.58% | $5.00 | $5.24 | $5.00 | 954.50K |
| 2026-06-25 | $5.14 | -5.51% | $5.46 | $5.46 | $5.00 | 1.59M |
| 2026-06-24 | $5.44 | -6.85% | $5.74 | $5.77 | $5.25 | 1.99M |
| 2026-06-23 | $5.84 | -7.01% | $6.04 | $6.18 | $5.78 | 2.61M |
| 2026-06-22 | $6.28 | +4.15% | $5.99 | $6.28 | $5.92 | 2.27M |
| 2026-06-18 | $6.03 | +3.08% | $5.93 | $6.09 | $5.85 | 3.21M |
| 2026-06-17 | $5.85 | -2.66% | $5.99 | $6.09 | $5.82 | 2.04M |
| 2026-06-16 | $6.01 | -1.15% | $6.05 | $6.15 | $5.79 | 2.50M |
| 2026-06-15 | $6.08 | -0.98% | $6.50 | $6.60 | $6.01 | 2.40M |
| 2026-06-12 | $6.14 | 0.00% | $6.26 | $6.34 | $6.01 | 1.48M |
| 2026-06-11 | $6.14 | +6.04% | $6.03 | $6.33 | $5.98 | 1.25M |
| 2026-06-10 | $5.79 | -5.70% | $5.90 | $6.08 | $5.77 | 2.63M |
| 2026-06-09 | $6.14 | -4.66% | $6.44 | $6.54 | $5.92 | 897.50K |
| 2026-06-08 | $6.44 | +0.94% | $6.51 | $6.70 | $6.40 | 584.30K |
| 2026-06-05 | $6.38 | -7.27% | $6.83 | $6.92 | $6.35 | 824.70K |
| 2026-06-04 | $6.88 | -0.15% | $6.85 | $7.05 | $6.77 | 559.30K |
| 2026-06-03 | $6.89 | -1.29% | $6.88 | $7.07 | $6.78 | 490.60K |
| 2026-06-02 | $6.98 | +1.16% | $6.85 | $7.07 | $6.82 | 483.00K |
| 2026-06-01 | $6.90 | -1.99% | $7.01 | $7.12 | $6.76 | 668.50K |
| 2026-05-29 | $7.04 | -0.98% | $7.08 | $7.19 | $6.78 | 781.10K |
| 2026-05-28 | $7.11 | -0.28% | $7.07 | $7.15 | $6.77 | 1.08M |
| 2026-05-27 | $7.13 | -6.55% | $7.61 | $7.70 | $7.12 | 1.34M |
| 2026-05-26 | $7.63 | -1.93% | $7.97 | $8.02 | $7.56 | 924.50K |