Skip to main content
Kodiak AI, Inc. (KDK)
NASDAQ: KDK · Real-Time Price · USD
8.99
+0.13 (1.47%)
Mar 6, 2026, 8:58 AM EST - Market open

Kodiak AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20268.438.878.358.868.864.85%312,180
Mar 4, 20268.138.568.138.458.454.71%264,172
Mar 3, 20268.398.468.078.078.07-4.72%298,964
Mar 2, 20268.328.658.118.478.470.83%351,433
Feb 27, 20268.278.788.028.408.401.20%753,510
Feb 26, 20267.928.457.808.308.305.46%588,128
Feb 25, 20267.958.197.507.877.87-0.38%410,593
Feb 24, 20268.038.147.807.907.90-2.11%459,788
Feb 23, 20268.618.707.878.078.07-6.27%440,006
Feb 20, 20268.748.898.558.618.61-2.05%324,351
Feb 19, 20268.959.008.668.798.79-1.12%260,946
Feb 18, 20268.899.008.618.898.891.37%365,435
Feb 17, 20268.618.948.458.778.771.86%215,458
Feb 13, 20268.448.728.358.618.613.11%211,297
Feb 12, 20268.578.668.288.358.35-3.13%431,442
Feb 11, 20268.838.968.508.628.62-1.49%456,238
Feb 10, 20269.069.108.738.758.75-3.42%516,048
Feb 9, 20269.159.459.039.069.06-0.98%340,533
Feb 6, 20268.839.238.779.159.154.81%426,399
Feb 5, 20268.859.128.738.738.73-2.57%360,912
Feb 4, 20269.109.108.758.968.96-0.22%403,303
Feb 3, 20269.129.268.718.988.98-2.39%398,477
Feb 2, 20269.109.309.009.209.200.99%446,849
Jan 30, 20269.209.358.979.119.11-2.67%410,709
Jan 29, 20269.469.629.109.369.36-1.37%302,749
Jan 28, 20269.549.749.279.499.49-0.11%311,944
Jan 27, 20269.029.548.959.509.506.15%427,995
Jan 26, 20269.389.408.888.958.95-4.58%442,551
Jan 23, 20269.269.799.229.389.382.18%440,631
Jan 22, 20269.409.619.059.189.18-0.33%472,391
Jan 21, 202610.0310.348.989.219.21-7.72%952,490
Jan 20, 20269.7310.419.359.989.980.30%737,066
Jan 16, 20269.6110.149.559.959.954.96%777,514
Jan 15, 20269.409.739.319.489.481.50%620,511
Jan 14, 20269.4410.008.669.349.34-0.53%1,011,940
Jan 13, 20269.929.959.369.399.39-3.69%670,704
Jan 12, 20269.609.959.389.759.753.50%430,790
Jan 9, 202610.1510.279.409.429.42-6.08%611,134
Jan 8, 20269.6510.309.6010.0310.034.37%677,776
Jan 7, 20269.7810.109.579.619.61-0.93%483,243
Jan 6, 202610.4810.559.399.709.70-6.73%1,074,115
Jan 5, 202610.8311.0010.0710.4010.40-3.97%636,582
Jan 2, 202611.0011.1010.5610.8310.83-0.82%516,583
Dec 31, 202510.9511.0210.6310.9210.920.92%698,536
Dec 30, 202510.1510.9310.0010.8210.826.29%760,996
Dec 29, 202510.0610.7010.0010.1810.18-1.17%693,121
Dec 26, 202510.5110.899.8510.3010.30-1.34%636,099
Dec 24, 202510.3410.539.9610.4410.441.56%465,244
Dec 23, 202510.2510.509.5010.2810.28-5.51%1,337,805
Dec 22, 202510.7011.3510.3910.8810.885.43%1,379,737
Dec 19, 20259.3410.339.0710.3210.3210.61%7,091,992
Dec 18, 20258.889.728.799.339.336.51%1,021,884
Dec 17, 20258.829.058.618.768.76-0.57%752,407
Dec 16, 20258.218.928.028.818.816.79%787,158
Dec 15, 20258.108.788.108.258.25-0.36%750,868
Dec 12, 20258.438.838.228.288.280.12%860,492
Dec 11, 20258.218.908.018.278.270.49%1,026,204
Dec 10, 20257.708.507.008.238.238.29%1,324,989
Dec 9, 20256.907.846.817.607.6012.43%1,183,556
Dec 8, 20256.177.056.176.766.7612.29%1,257,962
Dec 5, 20256.116.185.856.026.020.33%470,539
Dec 4, 20255.906.015.626.006.001.52%563,714
Dec 3, 20255.585.965.455.915.916.10%733,317
Dec 2, 20256.006.005.435.575.57-6.07%886,776
Dec 1, 20256.006.015.605.935.93-1.17%417,109
Nov 28, 20256.196.345.956.006.00-1.64%195,446
Nov 26, 20256.086.285.896.106.101.67%441,053
Nov 25, 20256.196.195.826.006.00-1.64%643,865
Nov 24, 20256.356.445.876.106.10-4.09%700,150
Nov 21, 20256.596.936.116.366.36-2.45%669,885
Nov 20, 20256.427.086.246.526.523.82%687,133
Nov 19, 20256.826.886.186.286.28-8.32%600,263
Nov 18, 20256.596.916.526.856.852.24%340,142
Nov 17, 20256.726.986.446.706.70-0.59%350,933
Nov 14, 20256.396.906.146.746.743.45%462,578
Nov 13, 20257.257.476.436.526.52-18.56%1,029,502
Nov 12, 20257.928.057.408.008.000.63%500,266
Nov 11, 20257.728.177.607.957.95-0.38%304,781
Nov 10, 20258.138.307.697.987.982.44%577,786
Nov 7, 20257.427.807.167.797.795.70%418,004
Nov 6, 20257.757.807.207.377.37-5.27%433,001
Nov 5, 20257.998.007.517.787.78-2.63%411,598
Nov 4, 20258.108.337.907.997.99-4.08%532,908
Nov 3, 20259.259.398.178.338.33-7.75%697,725
Oct 31, 20259.569.639.009.039.03-5.15%528,625
Oct 30, 20259.229.609.029.529.523.82%553,422
Oct 29, 20258.639.228.559.179.173.62%628,230
Oct 28, 20258.569.118.518.858.851.72%693,727
Oct 27, 20258.738.948.538.708.703.82%600,446
Oct 24, 20257.798.727.618.388.387.30%734,585
Oct 23, 20257.317.947.187.817.814.83%621,241
Oct 22, 20257.677.747.007.457.45-4.97%891,648
Oct 21, 20258.228.257.657.847.84-5.66%849,486
Oct 20, 20258.218.557.898.318.317.36%731,571
Oct 17, 20258.008.117.457.747.74-4.91%999,250
Oct 16, 20258.949.308.078.148.14-8.54%1,339,657
Oct 15, 20259.399.458.778.908.90-1.11%1,063,330
Oct 14, 20259.189.298.749.009.00-2.70%775,882
Oct 13, 20259.219.788.389.259.252.32%1,252,633
Oct 10, 202510.1510.308.769.049.04-7.47%2,410,499