Kodiak Sciences, Inc. KOD
NASDAQ · United States · Health Technology
$94.80+3.68 (+4.04%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $94.80 | +4.04% | $93.83 | $98.80 | $88.48 | 4.91M |
| 2026-09-29 | $91.12 | +1.33% | $87.20 | $93.14 | $83.64 | 6.05M |
| 2026-09-28 | $89.92 | +177.96% | $61.71 | $95.77 | $60.49 | 38.55M |
| 2026-09-25 | $32.35 | -2.62% | $33.03 | $33.71 | $31.00 | 2.28M |
| 2026-09-24 | $33.22 | +5.39% | $30.90 | $33.78 | $29.81 | 1.29M |
| 2026-09-23 | $31.52 | -6.75% | $34.10 | $34.48 | $30.80 | 1.05M |
| 2026-09-22 | $33.80 | +4.26% | $32.71 | $34.45 | $32.46 | 1.04M |
| 2026-09-21 | $32.42 | -0.89% | $33.04 | $33.34 | $32.00 | 666.20K |
| 2026-09-18 | $32.71 | -0.43% | $32.78 | $32.82 | $31.54 | 1.61M |
| 2026-09-17 | $32.85 | +0.24% | $33.32 | $33.69 | $32.73 | 826.10K |
| 2026-09-16 | $32.77 | -0.67% | $33.12 | $33.49 | $31.62 | 707.90K |
| 2026-09-15 | $32.99 | -0.45% | $32.71 | $33.29 | $32.38 | 819.60K |
| 2026-09-14 | $33.14 | +0.76% | $33.21 | $33.89 | $32.96 | 547.60K |
| 2026-09-11 | $32.89 | +0.06% | $33.10 | $34.07 | $32.31 | 682.60K |
| 2026-09-10 | $32.87 | -2.69% | $33.29 | $33.41 | $32.61 | 668.20K |
| 2026-09-09 | $33.78 | -3.68% | $35.00 | $35.93 | $33.73 | 643.50K |
| 2026-09-08 | $35.07 | -0.82% | $34.71 | $35.27 | $33.92 | 673.20K |
| 2026-09-04 | $35.36 | -2.75% | $35.98 | $36.62 | $35.18 | 671.80K |
| 2026-09-03 | $36.36 | -3.04% | $37.60 | $37.82 | $36.20 | 460.20K |
| 2026-09-02 | $37.50 | +1.19% | $37.44 | $39.54 | $36.61 | 507.40K |
| 2026-09-01 | $37.06 | -0.78% | $37.01 | $38.11 | $36.70 | 391.60K |
| 2026-08-31 | $37.35 | -0.98% | $37.28 | $37.76 | $35.50 | 1.15M |
| 2026-08-28 | $37.72 | -3.58% | $38.73 | $39.62 | $37.40 | 469.00K |
| 2026-08-27 | $39.12 | -0.53% | $39.37 | $40.11 | $38.65 | 474.90K |
| 2026-08-26 | $39.33 | -0.33% | $39.94 | $40.03 | $38.40 | 296.80K |
| 2026-08-25 | $39.46 | +6.02% | $37.99 | $39.68 | $37.70 | 571.30K |
| 2026-08-24 | $37.22 | -2.90% | $38.33 | $38.90 | $36.46 | 717.50K |
| 2026-08-21 | $38.33 | -3.79% | $40.39 | $40.90 | $37.99 | 509.10K |
| 2026-08-20 | $39.84 | -0.57% | $39.50 | $40.52 | $38.69 | 486.60K |
| 2026-08-19 | $40.07 | -1.43% | $41.72 | $41.72 | $39.30 | 595.80K |
| 2026-08-18 | $40.65 | -0.81% | $40.06 | $40.94 | $39.06 | 623.70K |
| 2026-08-17 | $40.98 | -0.89% | $40.57 | $43.04 | $39.87 | 628.30K |
| 2026-08-14 | $41.35 | +3.43% | $37.40 | $42.00 | $36.35 | 747.10K |
| 2026-08-13 | $39.98 | -7.90% | $43.82 | $44.50 | $39.15 | 815.00K |
| 2026-08-12 | $43.41 | +3.09% | $43.34 | $43.64 | $42.22 | 383.00K |
| 2026-08-11 | $42.11 | -2.97% | $43.47 | $43.80 | $41.21 | 515.90K |
| 2026-08-10 | $43.40 | -4.34% | $44.86 | $46.09 | $42.77 | 537.20K |
| 2026-08-07 | $45.37 | -0.07% | $46.12 | $46.87 | $45.11 | 511.40K |
| 2026-08-06 | $45.40 | +4.10% | $43.66 | $46.15 | $43.44 | 638.90K |
| 2026-08-05 | $43.61 | +1.68% | $43.00 | $44.25 | $42.33 | 525.20K |
| 2026-08-04 | $42.89 | +7.68% | $40.49 | $42.99 | $39.38 | 709.00K |
| 2026-08-03 | $39.83 | -4.21% | $41.67 | $41.88 | $39.40 | 578.70K |
| 2026-07-31 | $41.58 | -2.16% | $42.45 | $42.93 | $40.35 | 426.70K |
| 2026-07-30 | $42.50 | +6.22% | $40.92 | $42.73 | $40.52 | 628.90K |
| 2026-07-29 | $40.01 | -0.69% | $40.51 | $41.64 | $38.07 | 517.60K |
| 2026-07-28 | $40.29 | -3.87% | $42.08 | $42.59 | $38.86 | 754.80K |
| 2026-07-27 | $41.91 | +1.21% | $41.41 | $43.00 | $41.10 | 463.50K |
| 2026-07-24 | $41.41 | +0.95% | $41.54 | $43.00 | $41.01 | 512.90K |
| 2026-07-23 | $41.02 | -2.15% | $40.94 | $41.79 | $40.37 | 387.20K |
| 2026-07-22 | $41.92 | -1.18% | $41.78 | $42.85 | $41.12 | 435.40K |
| 2026-07-21 | $42.42 | +3.79% | $41.24 | $43.45 | $41.24 | 452.80K |
| 2026-07-20 | $40.87 | -4.15% | $43.51 | $44.85 | $40.69 | 500.80K |
| 2026-07-17 | $42.64 | +3.37% | $40.65 | $44.13 | $39.44 | 491.70K |
| 2026-07-16 | $41.25 | -2.76% | $41.60 | $43.15 | $40.66 | 463.80K |
| 2026-07-15 | $42.42 | -1.94% | $43.17 | $43.42 | $40.60 | 689.00K |
| 2026-07-14 | $43.26 | +5.26% | $41.10 | $44.29 | $40.04 | 895.10K |
| 2026-07-13 | $41.10 | -0.51% | $40.25 | $41.62 | $39.72 | 570.30K |
| 2026-07-10 | $41.31 | +3.07% | $39.62 | $42.18 | $37.05 | 996.50K |
| 2026-07-09 | $40.08 | -1.35% | $40.88 | $41.64 | $38.86 | 852.00K |
| 2026-07-08 | $40.63 | +6.08% | $37.96 | $40.88 | $37.96 | 943.50K |
| 2026-07-07 | $38.30 | +3.46% | $37.59 | $38.74 | $35.77 | 565.80K |
| 2026-07-06 | $37.02 | -3.94% | $38.60 | $39.41 | $36.97 | 436.30K |
| 2026-07-02 | $38.54 | +3.49% | $38.09 | $40.18 | $36.78 | 1.01M |
| 2026-07-01 | $37.24 | -4.41% | $38.50 | $38.75 | $36.36 | 743.40K |
| 2026-06-30 | $38.96 | +3.23% | $38.07 | $39.39 | $36.47 | 1.55M |
| 2026-06-29 | $37.74 | +5.01% | $35.29 | $38.00 | $34.63 | 941.50K |
| 2026-06-26 | $35.94 | +5.43% | $33.77 | $36.36 | $33.68 | 2.59M |
| 2026-06-25 | $34.09 | -5.31% | $36.00 | $38.09 | $33.46 | 1.03M |
| 2026-06-24 | $36.00 | -2.83% | $37.12 | $38.34 | $35.54 | 636.40K |
| 2026-06-23 | $37.05 | +1.15% | $35.99 | $38.59 | $35.99 | 586.40K |
| 2026-06-22 | $36.63 | +1.36% | $36.99 | $38.08 | $36.40 | 611.40K |
| 2026-06-18 | $36.14 | +1.20% | $36.80 | $37.50 | $35.18 | 1.21M |
| 2026-06-17 | $35.71 | +8.41% | $33.11 | $37.02 | $32.85 | 886.00K |
| 2026-06-16 | $32.94 | -3.29% | $34.09 | $34.49 | $32.55 | 412.90K |
| 2026-06-15 | $34.06 | 0.00% | $34.89 | $35.51 | $33.67 | 513.70K |
| 2026-06-12 | $34.06 | +0.26% | $33.98 | $35.36 | $33.26 | 630.10K |
| 2026-06-11 | $33.97 | +8.15% | $31.62 | $34.15 | $31.11 | 593.80K |
| 2026-06-10 | $31.41 | +1.13% | $30.78 | $32.95 | $30.26 | 697.50K |
| 2026-06-09 | $31.06 | +4.90% | $30.09 | $31.12 | $29.21 | 705.10K |
| 2026-06-08 | $29.61 | -4.64% | $32.13 | $32.62 | $29.54 | 822.30K |
| 2026-06-05 | $31.05 | -9.10% | $34.00 | $34.81 | $30.08 | 1.45M |
| 2026-06-04 | $34.16 | +0.86% | $34.30 | $35.24 | $33.33 | 749.60K |
| 2026-06-03 | $33.87 | +1.96% | $33.47 | $35.32 | $32.64 | 928.50K |
| 2026-06-02 | $33.22 | -10.00% | $36.25 | $36.66 | $33.14 | 836.90K |
| 2026-06-01 | $36.91 | +0.54% | $35.82 | $37.34 | $34.65 | 670.70K |
| 2026-05-29 | $36.71 | +1.63% | $36.70 | $37.80 | $36.19 | 596.60K |
| 2026-05-28 | $36.12 | +2.94% | $34.94 | $36.59 | $34.48 | 482.80K |
| 2026-05-27 | $35.09 | -2.53% | $35.96 | $37.00 | $34.36 | 504.30K |
| 2026-05-26 | $36.00 | -0.63% | $36.53 | $36.92 | $35.77 | 493.40K |
| 2026-05-22 | $36.23 | -3.15% | $37.25 | $37.75 | $36.01 | 500.60K |