Skip to main content
Kodiak AI, Inc. (KDK)
NASDAQ: KDK · Real-Time Price · USD
8.41
-0.34 (-3.89%)
At close: Apr 28, 2026, 4:00 PM EDT
8.45
+0.04 (0.48%)
After-hours: Apr 28, 2026, 7:15 PM EDT

Kodiak AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.698.768.298.428.42-3.83%283,516
Apr 27, 20268.759.038.668.758.75-282,864
Apr 24, 20268.888.978.658.758.75-1.46%355,453
Apr 23, 20269.209.238.788.888.88-4.52%594,151
Apr 22, 20269.819.939.229.309.30-5.01%649,728
Apr 21, 20269.9010.099.759.799.79-1.11%826,400
Apr 20, 202610.0310.609.839.909.90-4.62%1,442,989
Apr 17, 202610.2410.409.7910.3810.382.87%1,809,596
Apr 16, 20269.0310.098.9010.0910.0912.99%1,032,308
Apr 15, 20268.179.108.168.938.9310.11%1,042,980
Apr 14, 20267.458.177.458.118.119.59%827,530
Apr 13, 20267.787.867.407.407.40-3.14%683,859
Apr 10, 20267.837.997.607.647.64-1.93%236,914
Apr 9, 20267.958.067.647.797.79-0.76%310,932
Apr 8, 20268.188.207.817.857.851.29%438,947
Apr 7, 20267.507.837.437.757.752.79%310,463
Apr 6, 20267.467.687.387.547.541.62%455,589
Apr 2, 20266.987.606.937.427.423.06%393,157
Apr 1, 20267.247.286.957.207.203.75%565,894
Mar 31, 20266.577.056.556.946.947.26%482,733
Mar 30, 20267.017.036.356.476.47-6.37%482,538
Mar 27, 20267.457.486.706.916.91-8.84%580,008
Mar 26, 20267.517.707.497.587.580.40%389,639
Mar 25, 20267.708.007.527.557.553.00%712,107
Mar 24, 20267.487.567.057.337.33-2.01%553,722
Mar 23, 20267.517.617.207.487.480.13%373,603
Mar 20, 20267.787.787.307.477.47-2.86%576,762
Mar 19, 20268.318.317.657.697.69-7.57%405,825
Mar 18, 20268.658.708.308.328.32-3.82%234,158
Mar 17, 20268.558.838.508.658.650.46%238,804
Mar 16, 20268.448.668.418.618.611.77%234,159
Mar 13, 20268.808.898.418.468.46-3.64%1,089,917
Mar 12, 20268.889.008.378.788.78-2.23%317,924
Mar 11, 20268.249.288.058.988.981.93%633,912
Mar 10, 20268.828.858.608.818.811.61%366,611
Mar 9, 20268.888.888.408.678.67-2.80%284,417
Mar 6, 20268.769.008.718.928.920.68%432,704
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