Kodiak AI, Inc. (KDK)
NASDAQ: KDK · Real-Time Price · USD
6.02
+0.02 (0.33%)
At close: Dec 5, 2025, 4:00 PM EST
6.05
+0.03 (0.50%)
After-hours: Dec 5, 2025, 7:49 PM EST
Kodiak AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.11 | 6.18 | 5.85 | 6.02 | 6.02 | 0.33% | 470,519 |
| Dec 4, 2025 | 5.90 | 6.01 | 5.62 | 6.00 | 6.00 | 1.52% | 552,137 |
| Dec 3, 2025 | 5.58 | 5.96 | 5.45 | 5.91 | 5.91 | 6.10% | 731,298 |
| Dec 2, 2025 | 6.00 | 6.00 | 5.43 | 5.57 | 5.57 | -6.07% | 882,075 |
| Dec 1, 2025 | 6.00 | 6.01 | 5.60 | 5.93 | 5.93 | -1.17% | 417,023 |
| Nov 28, 2025 | 6.19 | 6.34 | 5.95 | 6.00 | 6.00 | -1.64% | 195,446 |
| Nov 26, 2025 | 6.08 | 6.28 | 5.89 | 6.10 | 6.10 | 1.67% | 441,053 |
| Nov 25, 2025 | 6.19 | 6.19 | 5.82 | 6.00 | 6.00 | -1.64% | 643,865 |
| Nov 24, 2025 | 6.35 | 6.44 | 5.87 | 6.10 | 6.10 | -4.09% | 700,150 |
| Nov 21, 2025 | 6.59 | 6.93 | 6.11 | 6.36 | 6.36 | -2.45% | 669,885 |
| Nov 20, 2025 | 6.42 | 7.08 | 6.24 | 6.52 | 6.52 | 3.82% | 687,133 |
| Nov 19, 2025 | 6.82 | 6.88 | 6.18 | 6.28 | 6.28 | -8.32% | 600,263 |
| Nov 18, 2025 | 6.59 | 6.91 | 6.52 | 6.85 | 6.85 | 2.24% | 340,142 |
| Nov 17, 2025 | 6.72 | 6.98 | 6.44 | 6.70 | 6.70 | -0.59% | 350,933 |
| Nov 14, 2025 | 6.39 | 6.90 | 6.14 | 6.74 | 6.74 | 3.45% | 462,578 |
| Nov 13, 2025 | 7.25 | 7.47 | 6.43 | 6.52 | 6.52 | -18.56% | 1,029,502 |
| Nov 12, 2025 | 7.92 | 8.05 | 7.40 | 8.00 | 8.00 | 0.63% | 500,266 |
| Nov 11, 2025 | 7.72 | 8.17 | 7.60 | 7.95 | 7.95 | -0.38% | 304,781 |
| Nov 10, 2025 | 8.13 | 8.30 | 7.69 | 7.98 | 7.98 | 2.44% | 577,786 |
| Nov 7, 2025 | 7.42 | 7.80 | 7.16 | 7.79 | 7.79 | 5.70% | 418,004 |
| Nov 6, 2025 | 7.75 | 7.80 | 7.20 | 7.37 | 7.37 | -5.27% | 433,001 |
| Nov 5, 2025 | 7.99 | 8.00 | 7.51 | 7.78 | 7.78 | -2.63% | 411,598 |
| Nov 4, 2025 | 8.10 | 8.33 | 7.90 | 7.99 | 7.99 | -4.08% | 532,908 |
| Nov 3, 2025 | 9.25 | 9.39 | 8.17 | 8.33 | 8.33 | -7.75% | 697,725 |
| Oct 31, 2025 | 9.56 | 9.63 | 9.00 | 9.03 | 9.03 | -5.15% | 528,625 |
| Oct 30, 2025 | 9.22 | 9.60 | 9.02 | 9.52 | 9.52 | 3.82% | 553,422 |
| Oct 29, 2025 | 8.63 | 9.22 | 8.55 | 9.17 | 9.17 | 3.62% | 628,230 |
| Oct 28, 2025 | 8.56 | 9.11 | 8.51 | 8.85 | 8.85 | 1.72% | 693,727 |
| Oct 27, 2025 | 8.73 | 8.94 | 8.53 | 8.70 | 8.70 | 3.82% | 600,446 |
| Oct 24, 2025 | 7.79 | 8.72 | 7.61 | 8.38 | 8.38 | 7.30% | 734,585 |
| Oct 23, 2025 | 7.31 | 7.94 | 7.18 | 7.81 | 7.81 | 4.83% | 621,241 |
| Oct 22, 2025 | 7.67 | 7.74 | 7.00 | 7.45 | 7.45 | -4.97% | 891,648 |
| Oct 21, 2025 | 8.22 | 8.25 | 7.65 | 7.84 | 7.84 | -5.66% | 849,486 |
| Oct 20, 2025 | 8.21 | 8.55 | 7.89 | 8.31 | 8.31 | 7.36% | 731,571 |
| Oct 17, 2025 | 8.00 | 8.11 | 7.45 | 7.74 | 7.74 | -4.91% | 999,250 |
| Oct 16, 2025 | 8.94 | 9.30 | 8.07 | 8.14 | 8.14 | -8.54% | 1,339,657 |
| Oct 15, 2025 | 9.39 | 9.45 | 8.77 | 8.90 | 8.90 | -1.11% | 1,063,330 |
| Oct 14, 2025 | 9.18 | 9.29 | 8.74 | 9.00 | 9.00 | -2.70% | 775,882 |
| Oct 13, 2025 | 9.21 | 9.78 | 8.38 | 9.25 | 9.25 | 2.32% | 1,252,633 |
| Oct 10, 2025 | 10.15 | 10.30 | 8.76 | 9.04 | 9.04 | -7.47% | 2,410,499 |
| Oct 9, 2025 | 8.23 | 9.82 | 8.16 | 9.77 | 9.77 | 23.05% | 2,141,967 |
| Oct 8, 2025 | 8.47 | 8.47 | 7.55 | 7.94 | 7.94 | -4.68% | 1,558,710 |
| Oct 7, 2025 | 8.42 | 9.14 | 7.91 | 8.33 | 8.33 | 2.97% | 2,639,471 |
| Oct 6, 2025 | 7.88 | 8.25 | 7.45 | 8.09 | 8.09 | 8.88% | 2,103,671 |
| Oct 3, 2025 | 7.66 | 7.70 | 7.05 | 7.43 | 7.43 | 8.78% | 3,487,834 |
| Oct 2, 2025 | 6.66 | 7.24 | 6.66 | 6.83 | 6.83 | 14.60% | 2,704,999 |
| Oct 1, 2025 | 6.84 | 6.95 | 5.77 | 5.96 | 5.96 | -12.87% | 2,465,950 |
| Sep 30, 2025 | 7.53 | 7.75 | 6.84 | 6.84 | 6.84 | -6.94% | 1,170,285 |
| Sep 29, 2025 | 7.95 | 8.20 | 7.33 | 7.35 | 7.35 | -0.94% | 1,230,339 |
| Sep 26, 2025 | 8.15 | 8.29 | 7.32 | 7.42 | 7.42 | -6.67% | 1,973,369 |
| Sep 25, 2025 | 8.75 | 10.48 | 7.60 | 7.95 | 7.95 | -16.23% | 2,082,202 |
| Sep 24, 2025 | 9.25 | 9.85 | 8.47 | 9.49 | 9.49 | 6.87% | 956,572 |
| Sep 23, 2025 | 11.30 | 11.30 | 8.64 | 8.88 | 8.88 | -22.11% | 1,003,510 |
| Sep 22, 2025 | 11.35 | 11.40 | 10.85 | 11.40 | 11.40 | 2.89% | 628,346 |
| Sep 19, 2025 | 11.40 | 11.40 | 9.75 | 11.08 | 11.08 | -2.81% | 350,346 |
| Sep 18, 2025 | 11.40 | 11.40 | 11.39 | 11.40 | 11.40 | 0.09% | 608,894 |
| Sep 17, 2025 | 11.39 | 11.40 | 11.38 | 11.39 | 11.39 | -0.09% | 1,019,755 |
| Sep 16, 2025 | 11.41 | 11.41 | 11.39 | 11.40 | 11.40 | - | 517,836 |
| Sep 15, 2025 | 11.41 | 11.41 | 11.39 | 11.40 | 11.40 | -0.09% | 926,654 |
| Sep 12, 2025 | 11.41 | 11.42 | 11.39 | 11.41 | 11.41 | -0.17% | 128,931 |
| Sep 11, 2025 | 11.42 | 11.43 | 11.41 | 11.43 | 11.43 | 0.18% | 1,829,693 |
| Sep 10, 2025 | 11.41 | 11.43 | 11.41 | 11.41 | 11.41 | - | 1,353,401 |
| Sep 9, 2025 | 11.43 | 11.43 | 11.41 | 11.41 | 11.41 | - | 304,273 |
| Sep 8, 2025 | 11.43 | 11.44 | 11.41 | 11.41 | 11.41 | -0.09% | 299,585 |
| Sep 5, 2025 | 11.41 | 11.43 | 11.41 | 11.42 | 11.42 | 0.09% | 372,194 |
| Sep 4, 2025 | 11.41 | 11.43 | 11.41 | 11.41 | 11.41 | - | 567,755 |
| Sep 3, 2025 | 11.42 | 11.43 | 11.41 | 11.41 | 11.41 | - | 694,280 |
| Sep 2, 2025 | 11.41 | 11.43 | 11.41 | 11.41 | 11.41 | - | 1,752,847 |
| Aug 29, 2025 | 11.42 | 11.42 | 11.41 | 11.41 | 11.41 | 0.35% | 273,851 |
| Aug 28, 2025 | 11.36 | 11.40 | 11.36 | 11.37 | 11.37 | 0.62% | 87,675 |
| Aug 27, 2025 | 11.42 | 11.42 | 11.30 | 11.30 | 11.30 | -0.88% | 239,724 |
| Aug 26, 2025 | 11.44 | 11.44 | 11.40 | 11.40 | 11.40 | -0.09% | 336,944 |
| Aug 25, 2025 | 11.40 | 11.43 | 11.40 | 11.41 | 11.41 | 0.09% | 191,134 |
| Aug 22, 2025 | 11.38 | 11.42 | 11.38 | 11.40 | 11.40 | - | 109,103 |
| Aug 21, 2025 | 11.39 | 11.41 | 11.39 | 11.40 | 11.40 | 0.09% | 55,414 |
| Aug 20, 2025 | 11.41 | 11.41 | 11.39 | 11.39 | 11.39 | - | 162,398 |
| Aug 19, 2025 | 11.40 | 11.43 | 11.39 | 11.39 | 11.39 | - | 197,884 |
| Aug 18, 2025 | 11.40 | 11.42 | 11.39 | 11.39 | 11.39 | 0.09% | 393,667 |
| Aug 15, 2025 | 11.39 | 11.40 | 11.38 | 11.38 | 11.38 | -0.09% | 45,464 |
| Aug 14, 2025 | 11.37 | 11.40 | 11.36 | 11.39 | 11.39 | 0.09% | 245,732 |
| Aug 13, 2025 | 11.38 | 11.41 | 11.37 | 11.38 | 11.38 | - | 112,353 |
| Aug 12, 2025 | 11.39 | 11.41 | 11.37 | 11.38 | 11.38 | -0.26% | 38,079 |
| Aug 11, 2025 | 11.40 | 11.44 | 11.38 | 11.41 | 11.41 | 0.09% | 88,699 |
| Aug 8, 2025 | 11.38 | 11.40 | 11.38 | 11.40 | 11.40 | 0.09% | 33,619 |
| Aug 7, 2025 | 11.40 | 11.44 | 11.36 | 11.39 | 11.39 | -0.18% | 224,559 |
| Aug 6, 2025 | 11.41 | 11.44 | 11.40 | 11.41 | 11.41 | - | 269,597 |
| Aug 5, 2025 | 11.41 | 11.44 | 11.40 | 11.41 | 11.41 | 0.09% | 94,001 |
| Aug 4, 2025 | 11.44 | 11.44 | 11.40 | 11.40 | 11.40 | -0.09% | 45,248 |
| Aug 1, 2025 | 11.39 | 11.43 | 11.39 | 11.41 | 11.41 | 0.09% | 268,695 |
| Jul 31, 2025 | 11.40 | 11.44 | 11.40 | 11.40 | 11.40 | -0.44% | 193,731 |
| Jul 30, 2025 | 11.44 | 11.45 | 11.41 | 11.45 | 11.45 | 0.26% | 2,024,243 |
| Jul 29, 2025 | 11.41 | 11.43 | 11.40 | 11.42 | 11.42 | 0.09% | 459,150 |
| Jul 28, 2025 | 11.43 | 11.44 | 11.41 | 11.41 | 11.41 | -0.35% | 142,464 |
| Jul 25, 2025 | 11.43 | 11.46 | 11.40 | 11.45 | 11.45 | 0.44% | 80,927 |
| Jul 24, 2025 | 11.44 | 11.45 | 11.40 | 11.40 | 11.40 | - | 57,287 |
| Jul 23, 2025 | 11.46 | 11.46 | 11.40 | 11.40 | 11.40 | -0.26% | 84,964 |
| Jul 22, 2025 | 11.42 | 11.48 | 11.40 | 11.43 | 11.43 | 0.18% | 240,239 |
| Jul 21, 2025 | 11.40 | 11.43 | 11.34 | 11.41 | 11.41 | 0.44% | 972,678 |
| Jul 18, 2025 | 11.39 | 11.39 | 11.35 | 11.36 | 11.36 | -0.18% | 99,609 |
| Jul 17, 2025 | 11.40 | 11.40 | 11.38 | 11.38 | 11.38 | - | 318,690 |