Kodiak Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.77	36.36	33.68	35.94	35.94	5.43%	2,575,804
Jun 25, 2026	36.00	38.09	33.46	34.09	34.09	-5.31%	1,028,831
Jun 24, 2026	37.12	38.34	35.54	36.00	36.00	-2.83%	636,415
Jun 23, 2026	35.99	38.59	35.99	37.05	37.05	1.15%	586,398
Jun 22, 2026	36.99	38.08	36.40	36.63	36.63	1.36%	611,421
Jun 18, 2026	36.80	37.50	35.18	36.14	36.14	1.20%	1,205,935
Jun 17, 2026	33.11	37.02	32.85	35.71	35.71	8.41%	886,016
Jun 16, 2026	34.09	34.49	32.55	32.94	32.94	-3.29%	412,885
Jun 15, 2026	34.89	35.51	33.67	34.06	34.06	-	513,676
Jun 12, 2026	33.98	35.36	33.26	34.06	34.06	0.26%	630,099
Jun 11, 2026	31.62	34.15	31.11	33.97	33.97	8.15%	593,827
Jun 10, 2026	30.78	32.95	30.26	31.41	31.41	1.13%	697,484
Jun 9, 2026	30.09	31.12	29.21	31.06	31.06	4.90%	705,076
Jun 8, 2026	32.13	32.62	29.54	29.61	29.61	-4.64%	822,280
Jun 5, 2026	34.00	34.81	30.08	31.05	31.05	-9.10%	1,450,564
Jun 4, 2026	34.30	35.24	33.33	34.16	34.16	0.86%	749,584
Jun 3, 2026	33.47	35.32	32.64	33.87	33.87	1.97%	928,491
Jun 2, 2026	36.25	36.66	33.14	33.22	33.22	-10.01%	837,005
Jun 1, 2026	35.82	37.34	34.65	36.91	36.91	0.54%	670,709
May 29, 2026	36.70	37.80	36.19	36.71	36.71	1.63%	596,665
May 28, 2026	34.94	36.59	34.48	36.12	36.12	2.94%	482,780
May 27, 2026	35.96	37.00	34.36	35.09	35.09	-2.53%	504,265
May 26, 2026	36.53	36.92	35.77	36.00	36.00	-0.63%	493,427
May 22, 2026	37.25	37.75	36.01	36.23	36.23	-3.15%	500,640
May 21, 2026	35.34	37.97	34.63	37.41	37.41	3.29%	464,105
May 20, 2026	35.55	36.43	34.49	36.22	36.22	5.23%	665,381
May 19, 2026	34.45	35.33	32.93	34.42	34.42	-1.71%	1,081,226
May 18, 2026	36.99	37.52	34.43	35.02	35.02	-5.40%	708,915
May 15, 2026	37.50	37.73	35.62	37.02	37.02	-4.34%	812,493
May 14, 2026	39.49	40.61	38.00	38.70	38.70	-2.30%	474,241
May 13, 2026	39.43	40.25	38.44	39.61	39.61	0.30%	401,541
May 12, 2026	39.72	39.72	37.46	39.49	39.49	-0.90%	407,292
May 11, 2026	42.76	45.24	39.14	39.85	39.85	-2.83%	1,261,870
May 8, 2026	42.05	44.21	40.94	41.01	41.01	-6.11%	721,446
May 7, 2026	45.58	45.62	42.42	43.68	43.68	-4.82%	367,623
May 6, 2026	43.16	46.20	42.10	45.89	45.89	7.57%	387,959
May 5, 2026	42.95	44.40	42.25	42.66	42.66	0.95%	973,028
May 4, 2026	43.39	46.59	41.89	42.26	42.26	-3.87%	892,199
May 1, 2026	43.22	44.97	42.56	43.96	43.96	1.10%	527,513
Apr 30, 2026	44.63	45.44	43.40	43.48	43.48	-0.44%	432,624
Apr 29, 2026	45.10	46.15	43.37	43.67	43.67	-3.87%	392,077
Apr 28, 2026	43.51	45.85	43.03	45.43	45.43	2.99%	435,263
Apr 27, 2026	44.84	47.00	42.83	44.11	44.11	-1.63%	520,120
Apr 24, 2026	45.89	45.89	43.61	44.84	44.84	-0.82%	434,021
Apr 23, 2026	45.17	46.87	44.10	45.21	45.21	0.04%	635,832
Apr 22, 2026	46.85	47.84	44.91	45.19	45.19	-2.06%	434,856
Apr 21, 2026	46.50	46.96	45.30	46.14	46.14	-0.65%	560,411
Apr 20, 2026	43.94	47.41	43.94	46.44	46.44	3.43%	679,202
Apr 17, 2026	42.35	45.61	41.00	44.90	44.90	11.11%	1,040,734
Apr 16, 2026	41.32	42.60	39.37	40.41	40.41	-3.74%	980,006
Apr 15, 2026	45.05	45.50	41.63	41.98	41.98	-6.86%	732,421
Apr 14, 2026	42.42	45.39	42.33	45.07	45.07	7.44%	1,345,096
Apr 13, 2026	43.35	46.67	41.60	41.95	41.95	-2.69%	1,016,584
Apr 10, 2026	42.64	43.95	41.74	43.11	43.11	1.77%	738,516
Apr 9, 2026	41.22	42.88	40.50	42.36	42.36	1.34%	623,776
Apr 8, 2026	43.00	43.99	40.92	41.80	41.80	0.02%	891,951
Apr 7, 2026	38.37	42.95	38.37	41.79	41.79	7.15%	1,558,636
Apr 6, 2026	40.18	41.93	38.80	39.00	39.00	-4.01%	990,642
Apr 2, 2026	41.03	42.49	38.68	40.63	40.63	-5.09%	1,696,828
Apr 1, 2026	39.78	44.30	38.22	42.81	42.81	12.30%	2,621,119
Mar 31, 2026	34.77	39.56	33.51	38.12	38.12	13.25%	2,557,289
Mar 30, 2026	37.54	37.60	33.35	33.66	33.66	-9.03%	2,346,052
Mar 27, 2026	41.89	45.60	36.91	37.00	37.00	-6.94%	5,262,726
Mar 26, 2026	35.41	40.46	33.50	39.76	39.76	74.77%	13,184,295
Mar 25, 2026	21.88	23.62	21.42	22.75	22.75	4.12%	758,752
Mar 24, 2026	21.84	22.14	21.00	21.85	21.85	-1.75%	501,652
Mar 23, 2026	22.75	23.75	21.90	22.24	22.24	-0.04%	471,662
Mar 20, 2026	22.68	23.64	22.23	22.25	22.25	-1.83%	2,462,612
Mar 19, 2026	21.82	22.83	21.31	22.67	22.67	2.65%	708,149
Mar 18, 2026	23.63	24.34	22.06	22.08	22.08	-7.42%	362,597
Mar 17, 2026	23.17	24.27	23.00	23.85	23.85	2.32%	781,470
Mar 16, 2026	23.66	24.21	23.19	23.31	23.31	0.52%	356,284
Mar 13, 2026	24.08	24.53	22.62	23.19	23.19	-2.52%	381,169
Mar 12, 2026	23.66	24.38	22.80	23.79	23.79	-3.06%	599,072
Mar 11, 2026	24.80	25.49	24.10	24.54	24.54	-2.27%	484,858
Mar 10, 2026	26.33	27.34	24.59	25.11	25.11	-2.37%	458,524
Mar 9, 2026	24.24	25.94	24.11	25.72	25.72	3.46%	553,816
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%	389,765
Mar 4, 2026	26.59	27.56	26.19	26.84	26.84	1.51%	474,266
Mar 3, 2026	25.82	26.90	25.16	26.44	26.44	-3.36%	503,295
Mar 2, 2026	26.12	27.92	25.15	27.36	27.36	2.09%	543,752
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