Kodiak Sciences Inc. (KOD)
NASDAQ: KOD · Real-Time Price · USD
24.29
-0.57 (-2.29%)
Mar 9, 2026, 1:29 PM EDT - Market open
Kodiak Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.24 | 25.94 | 24.13 | 24.28 | - | -2.33% | 125,094 |
| Mar 6, 2026 | 24.22 | 25.22 | 23.35 | 24.86 | 24.86 | -1.19% | 528,377 |
| Mar 5, 2026 | 26.51 | 26.64 | 24.96 | 25.16 | 25.16 | -6.26% | 388,490 |
| Mar 4, 2026 | 26.59 | 27.56 | 26.19 | 26.84 | 26.84 | 1.51% | 473,630 |
| Mar 3, 2026 | 25.82 | 26.90 | 25.16 | 26.44 | 26.44 | -3.36% | 491,707 |
| Mar 2, 2026 | 26.12 | 27.92 | 25.15 | 27.36 | 27.36 | 2.09% | 543,349 |
| Feb 27, 2026 | 26.86 | 27.19 | 26.01 | 26.80 | 26.80 | -4.22% | 959,995 |
| Feb 26, 2026 | 27.53 | 28.29 | 26.27 | 27.98 | 27.98 | 1.30% | 576,062 |
| Feb 25, 2026 | 28.10 | 28.85 | 27.50 | 27.62 | 27.62 | -1.29% | 439,268 |
| Feb 24, 2026 | 26.79 | 28.78 | 26.55 | 27.98 | 27.98 | 4.87% | 550,246 |
| Feb 23, 2026 | 25.50 | 26.89 | 24.86 | 26.68 | 26.68 | 5.54% | 575,803 |
| Feb 20, 2026 | 26.16 | 26.83 | 24.97 | 25.28 | 25.28 | -5.19% | 491,711 |
| Feb 19, 2026 | 24.01 | 27.99 | 23.70 | 26.67 | 26.67 | 8.48% | 1,271,122 |
| Feb 18, 2026 | 22.57 | 24.75 | 22.26 | 24.58 | 24.58 | 8.47% | 1,497,235 |
| Feb 17, 2026 | 21.85 | 23.13 | 21.51 | 22.66 | 22.66 | 2.67% | 303,121 |
| Feb 13, 2026 | 22.54 | 23.00 | 21.70 | 22.07 | 22.07 | 0.32% | 551,281 |
| Feb 12, 2026 | 23.13 | 23.27 | 21.20 | 22.00 | 22.00 | -3.97% | 332,923 |
| Feb 11, 2026 | 22.96 | 23.13 | 21.87 | 22.91 | 22.91 | -1.76% | 736,046 |
| Feb 10, 2026 | 23.84 | 24.09 | 22.98 | 23.32 | 23.32 | -4.03% | 656,074 |
| Feb 9, 2026 | 22.84 | 24.66 | 22.43 | 24.30 | 24.30 | 5.47% | 478,691 |
| Feb 6, 2026 | 21.60 | 23.46 | 21.24 | 23.04 | 23.04 | 9.66% | 748,477 |
| Feb 5, 2026 | 21.99 | 22.69 | 20.88 | 21.01 | 21.01 | -6.12% | 585,103 |
| Feb 4, 2026 | 24.04 | 24.73 | 22.19 | 22.38 | 22.38 | -6.87% | 707,753 |
| Feb 3, 2026 | 24.10 | 25.30 | 23.29 | 24.03 | 24.03 | -0.33% | 640,411 |
| Feb 2, 2026 | 23.06 | 24.70 | 22.85 | 24.11 | 24.11 | 5.88% | 713,381 |
| Jan 30, 2026 | 25.33 | 25.58 | 22.75 | 22.77 | 22.77 | -10.46% | 1,136,277 |
| Jan 29, 2026 | 25.90 | 26.50 | 24.87 | 25.43 | 25.43 | -2.45% | 457,509 |
| Jan 28, 2026 | 24.51 | 26.79 | 23.72 | 26.07 | 26.07 | 6.28% | 814,334 |
| Jan 27, 2026 | 25.50 | 26.05 | 24.01 | 24.53 | 24.53 | -4.40% | 749,709 |
| Jan 26, 2026 | 25.62 | 26.23 | 25.01 | 25.66 | 25.66 | -0.77% | 496,546 |
| Jan 23, 2026 | 28.33 | 28.78 | 25.60 | 25.86 | 25.86 | -7.77% | 526,559 |
| Jan 22, 2026 | 27.55 | 29.49 | 27.29 | 28.04 | 28.04 | 4.98% | 804,370 |
| Jan 21, 2026 | 26.58 | 27.99 | 26.38 | 26.71 | 26.71 | 0.26% | 534,388 |
| Jan 20, 2026 | 26.70 | 27.31 | 25.93 | 26.64 | 26.64 | -1.88% | 733,644 |
| Jan 16, 2026 | 26.92 | 28.12 | 26.50 | 27.15 | 27.15 | 1.69% | 706,826 |
| Jan 15, 2026 | 28.90 | 29.00 | 26.32 | 26.70 | 26.70 | -6.87% | 716,534 |
| Jan 14, 2026 | 28.00 | 29.38 | 28.00 | 28.67 | 28.67 | 1.24% | 927,220 |
| Jan 13, 2026 | 27.86 | 29.19 | 26.70 | 28.32 | 28.32 | 0.93% | 690,022 |
| Jan 12, 2026 | 27.74 | 28.18 | 25.23 | 28.06 | 28.06 | 1.23% | 806,152 |
| Jan 9, 2026 | 27.04 | 27.84 | 26.45 | 27.72 | 27.72 | 4.13% | 744,831 |
| Jan 8, 2026 | 26.75 | 27.03 | 25.79 | 26.62 | 26.62 | -1.66% | 798,924 |
| Jan 7, 2026 | 26.22 | 28.11 | 25.77 | 27.07 | 27.07 | 8.06% | 983,628 |
| Jan 6, 2026 | 24.35 | 25.69 | 23.95 | 25.05 | 25.05 | 0.20% | 818,172 |
| Jan 5, 2026 | 25.82 | 26.24 | 23.92 | 25.00 | 25.00 | -3.92% | 995,608 |
| Jan 2, 2026 | 27.91 | 28.23 | 24.70 | 26.02 | 26.02 | -6.94% | 933,285 |
| Dec 31, 2025 | 27.67 | 29.04 | 27.51 | 27.96 | 27.96 | 0.04% | 1,580,734 |
| Dec 30, 2025 | 28.63 | 29.72 | 27.45 | 27.95 | 27.95 | -2.99% | 1,020,162 |
| Dec 29, 2025 | 29.28 | 30.02 | 28.41 | 28.81 | 28.81 | -3.61% | 1,311,100 |
| Dec 26, 2025 | 30.62 | 30.94 | 28.93 | 29.89 | 29.89 | -3.83% | 965,080 |
| Dec 24, 2025 | 28.16 | 31.18 | 27.49 | 31.08 | 31.08 | 13.22% | 1,242,566 |
| Dec 23, 2025 | 28.10 | 28.80 | 26.95 | 27.45 | 27.45 | -4.05% | 982,176 |
| Dec 22, 2025 | 27.95 | 29.49 | 26.50 | 28.61 | 28.61 | 10.04% | 1,282,344 |
| Dec 19, 2025 | 26.00 | 28.00 | 25.64 | 26.00 | 26.00 | -1.44% | 3,032,236 |
| Dec 18, 2025 | 27.20 | 27.83 | 25.44 | 26.38 | 26.38 | -2.19% | 791,976 |
| Dec 17, 2025 | 26.52 | 28.79 | 25.70 | 26.97 | 26.97 | 11.77% | 2,179,681 |
| Dec 16, 2025 | 21.69 | 24.43 | 21.50 | 24.13 | 24.13 | 4.82% | 1,130,406 |
| Dec 15, 2025 | 24.30 | 24.97 | 22.55 | 23.02 | 23.02 | -3.32% | 627,446 |
| Dec 12, 2025 | 24.70 | 24.95 | 23.62 | 23.81 | 23.81 | -1.33% | 423,351 |
| Dec 11, 2025 | 24.59 | 25.37 | 23.82 | 24.13 | 24.13 | -1.75% | 560,081 |
| Dec 10, 2025 | 25.15 | 25.63 | 24.31 | 24.56 | 24.56 | -1.96% | 467,431 |
| Dec 9, 2025 | 25.91 | 26.21 | 24.39 | 25.05 | 25.05 | -4.17% | 714,726 |
| Dec 8, 2025 | 25.00 | 26.19 | 24.67 | 26.14 | 26.14 | 7.40% | 744,199 |
| Dec 5, 2025 | 24.60 | 24.99 | 23.90 | 24.34 | 24.34 | -1.70% | 582,995 |
| Dec 4, 2025 | 22.65 | 24.76 | 22.50 | 24.76 | 24.76 | 7.84% | 653,070 |
| Dec 3, 2025 | 21.96 | 23.45 | 21.51 | 22.96 | 22.96 | 4.36% | 686,035 |
| Dec 2, 2025 | 21.87 | 23.05 | 21.50 | 22.00 | 22.00 | 0.27% | 716,436 |
| Dec 1, 2025 | 22.22 | 23.00 | 21.24 | 21.94 | 21.94 | -4.53% | 697,604 |
| 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 |