Kodiak AI, Inc. KDK
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$1,67-0,25 (-%13,02)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |