Kodiak Sciences Inc. (KOD)
NASDAQ: KOD · Real-Time Price · USD
24.34
-0.42 (-1.70%)
At close: Dec 5, 2025, 4:00 PM EST
23.83
-0.51 (-2.10%)
After-hours: Dec 5, 2025, 7:58 PM EST
Kodiak Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.60 | 24.99 | 23.90 | 24.34 | 24.34 | -1.70% | 582,796 |
| Dec 4, 2025 | 22.65 | 24.76 | 22.50 | 24.76 | 24.76 | 7.84% | 652,792 |
| Dec 3, 2025 | 21.96 | 23.45 | 21.51 | 22.96 | 22.96 | 4.36% | 685,751 |
| Dec 2, 2025 | 21.87 | 23.05 | 21.50 | 22.00 | 22.00 | 0.27% | 716,406 |
| Dec 1, 2025 | 22.22 | 23.00 | 21.24 | 21.94 | 21.94 | -4.53% | 697,127 |
| Nov 28, 2025 | 22.50 | 23.29 | 22.25 | 22.98 | 22.98 | 2.41% | 266,533 |
| Nov 26, 2025 | 22.88 | 23.63 | 22.26 | 22.44 | 22.44 | -2.39% | 569,767 |
| Nov 25, 2025 | 21.67 | 23.12 | 20.70 | 22.99 | 22.99 | 5.12% | 812,434 |
| Nov 24, 2025 | 20.64 | 23.00 | 20.38 | 21.87 | 21.87 | 5.30% | 892,780 |
| Nov 21, 2025 | 19.46 | 21.95 | 19.25 | 20.77 | 20.77 | 6.02% | 987,724 |
| Nov 20, 2025 | 20.42 | 20.86 | 19.26 | 19.59 | 19.59 | 0.31% | 731,901 |
| Nov 19, 2025 | 19.26 | 20.32 | 19.04 | 19.53 | 19.53 | 1.61% | 588,447 |
| Nov 18, 2025 | 18.86 | 19.89 | 18.15 | 19.22 | 19.22 | -3.08% | 1,547,395 |
| Nov 17, 2025 | 19.37 | 22.14 | 18.44 | 19.83 | 19.83 | 1.64% | 1,093,277 |
| Nov 14, 2025 | 18.44 | 20.50 | 18.36 | 19.51 | 19.51 | 3.39% | 684,258 |
| Nov 13, 2025 | 20.00 | 20.18 | 18.05 | 18.87 | 18.87 | -6.81% | 501,961 |
| Nov 12, 2025 | 19.63 | 20.66 | 19.28 | 20.25 | 20.25 | 3.16% | 890,800 |
| Nov 11, 2025 | 20.02 | 20.80 | 18.90 | 19.63 | 19.63 | 6.17% | 1,123,206 |
| Nov 10, 2025 | 18.38 | 19.06 | 18.19 | 18.49 | 18.49 | 4.88% | 450,625 |
| Nov 7, 2025 | 16.50 | 17.73 | 15.83 | 17.63 | 17.63 | 4.32% | 623,126 |
| Nov 6, 2025 | 17.76 | 18.05 | 16.40 | 16.90 | 16.90 | -5.22% | 750,257 |
| Nov 5, 2025 | 18.10 | 18.42 | 17.25 | 17.83 | 17.83 | -1.49% | 452,381 |
| Nov 4, 2025 | 17.81 | 19.26 | 17.66 | 18.10 | 18.10 | -2.48% | 672,758 |
| Nov 3, 2025 | 18.15 | 18.67 | 17.01 | 18.56 | 18.56 | 2.40% | 831,106 |
| Oct 31, 2025 | 21.05 | 21.09 | 17.61 | 18.13 | 18.13 | -13.90% | 1,035,329 |
| Oct 30, 2025 | 18.65 | 21.17 | 18.30 | 21.05 | 21.05 | 11.20% | 831,071 |
| Oct 29, 2025 | 19.25 | 19.30 | 18.53 | 18.93 | 18.93 | -1.64% | 479,762 |
| Oct 28, 2025 | 18.73 | 19.27 | 18.40 | 19.25 | 19.25 | 2.20% | 457,300 |
| Oct 27, 2025 | 19.21 | 19.27 | 18.18 | 18.83 | 18.83 | 0.75% | 760,745 |
| Oct 24, 2025 | 19.14 | 20.13 | 16.95 | 18.69 | 18.69 | 9.23% | 1,160,245 |
| Oct 23, 2025 | 18.51 | 18.94 | 16.25 | 17.11 | 17.11 | -5.21% | 855,495 |
| Oct 22, 2025 | 18.62 | 19.00 | 17.65 | 18.05 | 18.05 | -5.00% | 1,226,724 |
| Oct 21, 2025 | 17.76 | 19.25 | 17.25 | 19.00 | 19.00 | 7.34% | 1,425,673 |
| Oct 20, 2025 | 15.85 | 17.85 | 15.85 | 17.70 | 17.70 | 25.53% | 2,325,041 |
| Oct 17, 2025 | 14.59 | 15.25 | 13.95 | 14.10 | 14.10 | -5.50% | 1,474,778 |
| Oct 16, 2025 | 15.00 | 15.52 | 14.54 | 14.92 | 14.92 | 0.27% | 1,752,604 |
| Oct 15, 2025 | 12.64 | 14.91 | 12.64 | 14.88 | 14.88 | 19.23% | 1,105,372 |
| Oct 14, 2025 | 11.16 | 12.62 | 10.94 | 12.48 | 12.48 | 7.59% | 905,142 |
| Oct 13, 2025 | 12.21 | 12.22 | 11.56 | 11.60 | 11.60 | -2.27% | 509,969 |
| Oct 10, 2025 | 13.40 | 13.77 | 11.40 | 11.87 | 11.87 | -12.40% | 944,552 |
| Oct 9, 2025 | 14.36 | 14.53 | 13.21 | 13.55 | 13.55 | -6.29% | 530,533 |
| Oct 8, 2025 | 14.12 | 15.01 | 13.94 | 14.46 | 14.46 | 1.62% | 476,104 |
| Oct 7, 2025 | 14.60 | 14.88 | 13.91 | 14.23 | 14.23 | -2.87% | 414,637 |
| Oct 6, 2025 | 15.09 | 15.57 | 14.60 | 14.65 | 14.65 | -2.72% | 566,879 |
| Oct 3, 2025 | 13.51 | 15.67 | 13.51 | 15.06 | 15.06 | 12.14% | 649,701 |
| Oct 2, 2025 | 15.76 | 16.42 | 13.41 | 13.43 | 13.43 | -14.78% | 856,875 |
| Oct 1, 2025 | 15.82 | 16.70 | 15.64 | 15.76 | 15.76 | -3.73% | 654,474 |
| Sep 30, 2025 | 15.79 | 17.12 | 15.16 | 16.37 | 16.37 | 3.54% | 938,416 |
| Sep 29, 2025 | 15.93 | 16.50 | 14.73 | 15.81 | 15.81 | 0.06% | 1,004,057 |
| Sep 26, 2025 | 15.45 | 16.50 | 15.05 | 15.80 | 15.80 | 0.77% | 1,110,494 |
| Sep 25, 2025 | 16.34 | 19.39 | 15.53 | 15.68 | 15.68 | 1.23% | 3,395,506 |
| Sep 24, 2025 | 13.82 | 16.11 | 13.82 | 15.49 | 15.49 | 12.90% | 1,582,015 |
| Sep 23, 2025 | 15.00 | 15.06 | 12.82 | 13.72 | 13.72 | -8.59% | 1,741,234 |
| Sep 22, 2025 | 10.00 | 16.30 | 9.80 | 15.01 | 15.01 | 57.50% | 5,724,205 |
| Sep 19, 2025 | 9.78 | 9.99 | 9.39 | 9.53 | 9.53 | -3.15% | 368,045 |
| Sep 18, 2025 | 9.22 | 9.88 | 9.22 | 9.84 | 9.84 | 6.84% | 283,024 |
| Sep 17, 2025 | 9.33 | 9.63 | 9.10 | 9.21 | 9.21 | -1.29% | 228,672 |
| Sep 16, 2025 | 9.35 | 9.93 | 9.19 | 9.33 | 9.33 | -0.21% | 419,157 |
| Sep 15, 2025 | 9.61 | 9.89 | 9.14 | 9.35 | 9.35 | 1.08% | 260,877 |
| Sep 12, 2025 | 9.85 | 9.92 | 8.91 | 9.25 | 9.25 | -6.75% | 373,110 |
| Sep 11, 2025 | 9.72 | 10.20 | 9.72 | 9.92 | 9.92 | 2.01% | 421,647 |
| Sep 10, 2025 | 9.99 | 10.18 | 9.63 | 9.73 | 9.73 | -3.33% | 303,443 |
| Sep 9, 2025 | 9.60 | 10.08 | 9.42 | 10.06 | 10.06 | 2.76% | 618,662 |
| Sep 8, 2025 | 10.57 | 10.62 | 9.73 | 9.79 | 9.79 | -6.94% | 467,343 |
| Sep 5, 2025 | 8.64 | 10.61 | 8.55 | 10.52 | 10.52 | 23.04% | 787,366 |
| Sep 4, 2025 | 8.67 | 8.67 | 8.30 | 8.55 | 8.55 | -0.23% | 358,987 |
| Sep 3, 2025 | 8.54 | 8.69 | 8.29 | 8.57 | 8.57 | -0.58% | 647,489 |
| Sep 2, 2025 | 8.85 | 9.23 | 8.45 | 8.62 | 8.62 | -4.65% | 621,229 |
| Aug 29, 2025 | 9.00 | 9.08 | 8.64 | 9.04 | 9.04 | 0.78% | 607,795 |
| Aug 28, 2025 | 9.36 | 9.67 | 8.87 | 8.97 | 8.97 | -3.96% | 426,601 |
| Aug 27, 2025 | 9.67 | 9.84 | 9.12 | 9.34 | 9.34 | -3.51% | 373,974 |
| Aug 26, 2025 | 9.55 | 9.74 | 9.10 | 9.68 | 9.68 | 2.22% | 397,970 |
| Aug 25, 2025 | 10.25 | 10.41 | 9.38 | 9.47 | 9.47 | -7.16% | 479,060 |
| Aug 22, 2025 | 9.83 | 10.39 | 9.62 | 10.20 | 10.20 | 5.05% | 669,916 |
| Aug 21, 2025 | 9.35 | 10.12 | 9.20 | 9.71 | 9.71 | 2.21% | 366,455 |
| Aug 20, 2025 | 9.33 | 9.74 | 8.77 | 9.50 | 9.50 | 0.21% | 978,124 |
| Aug 19, 2025 | 11.09 | 11.09 | 9.17 | 9.48 | 9.48 | -15.73% | 923,705 |
| Aug 18, 2025 | 10.38 | 11.29 | 9.45 | 11.25 | 11.25 | 6.43% | 1,151,914 |
| Aug 15, 2025 | 10.04 | 11.30 | 9.84 | 10.57 | 10.57 | 5.28% | 1,594,051 |
| Aug 14, 2025 | 9.44 | 10.05 | 8.78 | 10.04 | 10.04 | 16.47% | 1,261,801 |
| Aug 13, 2025 | 8.60 | 9.00 | 8.39 | 8.62 | 8.62 | 1.17% | 601,060 |
| Aug 12, 2025 | 8.12 | 8.60 | 8.03 | 8.52 | 8.52 | 6.10% | 463,978 |
| Aug 11, 2025 | 7.86 | 8.28 | 7.78 | 8.03 | 8.03 | 1.65% | 351,852 |
| Aug 8, 2025 | 8.37 | 8.45 | 7.69 | 7.90 | 7.90 | -3.66% | 416,645 |
| Aug 7, 2025 | 8.22 | 8.30 | 7.85 | 8.20 | 8.20 | -0.12% | 382,386 |
| Aug 6, 2025 | 8.08 | 8.27 | 7.40 | 8.21 | 8.21 | 1.48% | 482,066 |
| Aug 5, 2025 | 7.30 | 8.15 | 7.19 | 8.09 | 8.09 | 10.67% | 499,958 |
| Aug 4, 2025 | 6.56 | 7.35 | 6.42 | 7.31 | 7.31 | 9.92% | 301,281 |
| Aug 1, 2025 | 6.28 | 6.75 | 6.21 | 6.65 | 6.65 | 1.14% | 521,346 |
| Jul 31, 2025 | 7.28 | 7.28 | 6.55 | 6.58 | 6.58 | -9.93% | 592,030 |
| Jul 30, 2025 | 7.91 | 8.25 | 7.19 | 7.30 | 7.30 | -6.41% | 602,048 |
| Jul 29, 2025 | 8.30 | 8.34 | 7.45 | 7.80 | 7.80 | -5.34% | 618,587 |
| Jul 28, 2025 | 8.85 | 9.00 | 7.76 | 8.24 | 8.24 | -6.79% | 1,057,819 |
| Jul 25, 2025 | 8.27 | 8.86 | 7.96 | 8.84 | 8.84 | 7.15% | 922,099 |
| Jul 24, 2025 | 6.85 | 8.26 | 6.52 | 8.25 | 8.25 | 19.57% | 1,760,135 |
| Jul 23, 2025 | 5.72 | 6.91 | 5.59 | 6.90 | 6.90 | 23.66% | 1,050,786 |
| Jul 22, 2025 | 5.12 | 5.60 | 5.00 | 5.58 | 5.58 | 9.84% | 388,936 |
| Jul 21, 2025 | 5.52 | 5.73 | 5.01 | 5.08 | 5.08 | -7.97% | 439,159 |
| Jul 18, 2025 | 5.29 | 5.61 | 5.12 | 5.52 | 5.52 | 6.36% | 513,356 |
| Jul 17, 2025 | 4.72 | 5.35 | 4.60 | 5.19 | 5.19 | 9.61% | 512,105 |