Skip to main content
Kodiak AI, Inc. (KDK)
NASDAQ: KDK · Real-Time Price · USD
5.11
-0.03 (-0.58%)
At close: Jun 26, 2026, 4:00 PM EDT
5.16
+0.04 (0.88%)
After-hours: Jun 26, 2026, 7:16 PM EDT

Kodiak AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20265.005.245.005.115.11-0.58%951,510
Jun 25, 20265.465.465.005.145.14-5.51%1,587,864
Jun 24, 20265.745.775.255.445.44-6.85%1,974,130
Jun 23, 20266.046.185.785.845.84-7.01%2,607,831
Jun 22, 20265.996.285.926.286.284.15%2,262,168
Jun 18, 20265.936.095.856.036.033.08%3,204,608
Jun 17, 20265.996.095.825.855.85-2.66%2,037,797
Jun 16, 20266.056.155.796.016.01-1.15%2,502,276
Jun 15, 20266.506.606.016.086.08-0.98%2,398,906
Jun 12, 20266.266.346.016.146.14-1,495,976
Jun 11, 20266.036.335.986.146.146.04%1,251,104
Jun 10, 20265.906.085.775.795.79-5.70%2,626,283
Jun 9, 20266.446.545.926.146.14-4.66%897,849
Jun 8, 20266.516.706.406.446.440.94%584,486
Jun 5, 20266.836.926.356.386.38-7.27%824,667
Jun 4, 20266.857.066.776.886.88-0.15%559,250
Jun 3, 20266.887.076.786.896.89-1.29%490,960
Jun 2, 20266.857.076.836.986.981.16%482,972
Jun 1, 20267.017.126.776.906.90-1.99%668,521
May 29, 20267.087.196.787.047.04-0.98%782,277
May 28, 20267.077.156.777.117.11-0.28%1,082,497
May 27, 20267.617.707.127.137.13-6.55%1,337,401
May 26, 20267.978.027.567.637.63-1.93%924,483
May 22, 20267.978.117.737.787.78-2.02%489,104
May 21, 20267.718.057.717.947.941.28%674,208
May 20, 20268.068.197.847.847.84-1.88%588,790
May 19, 20268.288.287.747.997.99-4.54%714,017
May 18, 20268.098.477.878.378.373.21%1,052,493
May 15, 20267.958.307.858.118.110.62%917,912
May 14, 20268.178.347.828.068.060.88%1,028,301
May 13, 20268.108.607.877.997.990.76%1,458,660
May 12, 20267.508.117.307.937.935.87%1,551,495
May 11, 20267.307.557.207.497.493.38%1,443,134
May 8, 20265.937.415.887.257.25-20.38%8,579,365
May 7, 20268.879.158.689.109.103.06%1,544,127
May 6, 20268.308.938.308.838.837.16%416,683
May 5, 20268.488.568.158.248.24-2.83%259,089
May 4, 20268.418.688.408.488.481.56%465,727
May 1, 20268.528.548.308.358.35-1.53%183,348
Apr 30, 20268.098.508.058.488.485.34%438,237
Apr 29, 20268.408.407.898.058.05-4.28%381,276
Apr 28, 20268.698.768.298.418.41-3.89%283,537
Apr 27, 20268.759.038.668.758.75-283,420
Apr 24, 20268.888.978.658.758.75-1.46%355,644
Apr 23, 20269.209.238.788.888.88-4.52%595,083
Apr 22, 20269.819.939.229.309.30-5.01%768,694
Apr 21, 20269.9010.099.759.799.79-1.11%826,910
Apr 20, 202610.0310.609.839.909.90-4.62%1,445,466
Apr 17, 202610.2410.409.7910.3810.382.87%1,810,053
Apr 16, 20269.0310.098.9010.0910.0912.99%1,041,057
Apr 15, 20268.179.108.168.938.9310.11%1,045,319
Apr 14, 20267.458.177.458.118.119.59%839,432
Apr 13, 20267.787.867.407.407.40-3.14%684,526
Apr 10, 20267.837.997.607.647.64-1.93%236,920
Apr 9, 20267.958.067.647.797.79-0.76%312,963
Apr 8, 20268.188.207.817.857.851.29%441,299
Apr 7, 20267.507.837.437.757.752.79%318,023
Apr 6, 20267.467.687.387.547.541.62%458,243
Apr 2, 20266.987.606.937.427.423.06%398,443
Apr 1, 20267.247.286.957.207.203.75%566,855
Mar 31, 20266.577.056.556.946.947.26%484,822
Mar 30, 20267.017.036.356.476.47-6.37%484,436
Mar 27, 20267.457.486.706.916.91-8.84%580,154
Mar 26, 20267.517.707.497.587.580.40%390,792
Mar 25, 20267.708.007.527.557.553.00%720,726
Mar 24, 20267.487.567.057.337.33-2.01%676,827
Mar 23, 20267.517.617.207.487.480.13%375,341
Mar 20, 20267.787.787.307.477.47-2.86%586,176
Mar 19, 20268.318.317.657.697.69-7.57%409,581
Mar 18, 20268.658.708.308.328.32-3.82%234,401
Mar 17, 20268.558.838.508.658.650.46%239,641
Mar 16, 20268.448.668.418.618.611.77%248,629
Mar 13, 20268.808.898.418.468.46-3.64%1,090,441
Mar 12, 20268.889.008.378.788.78-2.23%319,938
Mar 11, 20268.249.288.058.988.981.93%635,809
Mar 10, 20268.828.858.608.818.811.61%402,275
Mar 9, 20268.888.888.408.678.67-2.80%286,515
Mar 6, 20268.769.008.718.928.920.68%435,120
Mar 5, 20268.438.878.358.868.864.85%327,403
Mar 4, 20268.138.568.138.458.454.71%266,175
Mar 3, 20268.398.468.078.078.07-4.72%301,322
Mar 2, 20268.328.658.118.478.470.83%351,576
Feb 27, 20268.278.788.028.408.401.20%780,302
Feb 26, 20267.928.457.808.308.305.46%588,362
Feb 25, 20267.958.197.507.877.87-0.38%430,635
Feb 24, 20268.038.147.807.907.90-2.11%462,067
Feb 23, 20268.618.707.878.078.07-6.27%442,045
Feb 20, 20268.748.898.558.618.61-2.05%339,859
Feb 19, 20268.959.008.668.798.79-1.12%270,701
Feb 18, 20268.899.008.618.898.891.37%365,833
Feb 17, 20268.618.948.458.778.771.86%218,055
Feb 13, 20268.448.728.358.618.613.11%211,849
Feb 12, 20268.578.668.288.358.35-3.13%433,357
Feb 11, 20268.838.968.508.628.62-1.49%457,485
Feb 10, 20269.069.108.738.758.75-3.42%525,677
Feb 9, 20269.159.459.039.069.06-0.98%343,822
Feb 6, 20268.839.238.779.159.154.81%428,054
Feb 5, 20268.859.128.738.738.73-2.57%376,823
Feb 4, 20269.109.108.758.968.96-0.22%403,373
Feb 3, 20269.129.268.718.988.98-2.39%399,171