Kodiak AI, Inc. (KDK)
NASDAQ: KDK · Real-Time Price · USD
6.94
+0.47 (7.26%)
At close: Mar 31, 2026, 4:00 PM EDT
6.95
+0.01 (0.14%)
After-hours: Mar 31, 2026, 5:15 PM EDT
Kodiak AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 6.57 | 7.05 | 6.55 | 6.94 | 6.94 | 7.26% | 482,733 |
| Mar 30, 2026 | 7.01 | 7.03 | 6.35 | 6.47 | 6.47 | -6.37% | 482,538 |
| Mar 27, 2026 | 7.45 | 7.48 | 6.70 | 6.91 | 6.91 | -8.84% | 580,008 |
| Mar 26, 2026 | 7.51 | 7.70 | 7.49 | 7.58 | 7.58 | 0.40% | 389,639 |
| Mar 25, 2026 | 7.70 | 8.00 | 7.52 | 7.55 | 7.55 | 3.00% | 712,107 |
| Mar 24, 2026 | 7.48 | 7.56 | 7.05 | 7.33 | 7.33 | -2.01% | 553,722 |
| Mar 23, 2026 | 7.51 | 7.61 | 7.20 | 7.48 | 7.48 | 0.13% | 373,603 |
| Mar 20, 2026 | 7.78 | 7.78 | 7.30 | 7.47 | 7.47 | -2.86% | 576,762 |
| Mar 19, 2026 | 8.31 | 8.31 | 7.65 | 7.69 | 7.69 | -7.57% | 405,825 |
| Mar 18, 2026 | 8.65 | 8.70 | 8.30 | 8.32 | 8.32 | -3.82% | 234,158 |
| Mar 17, 2026 | 8.55 | 8.83 | 8.50 | 8.65 | 8.65 | 0.46% | 238,804 |
| Mar 16, 2026 | 8.44 | 8.66 | 8.41 | 8.61 | 8.61 | 1.77% | 234,159 |
| Mar 13, 2026 | 8.80 | 8.89 | 8.41 | 8.46 | 8.46 | -3.64% | 1,089,917 |
| Mar 12, 2026 | 8.88 | 9.00 | 8.37 | 8.78 | 8.78 | -2.23% | 317,924 |
| Mar 11, 2026 | 8.24 | 9.28 | 8.05 | 8.98 | 8.98 | 1.93% | 633,912 |
| Mar 10, 2026 | 8.82 | 8.85 | 8.60 | 8.81 | 8.81 | 1.61% | 366,611 |
| Mar 9, 2026 | 8.88 | 8.88 | 8.40 | 8.67 | 8.67 | -2.80% | 284,417 |
| Mar 6, 2026 | 8.76 | 9.00 | 8.71 | 8.92 | 8.92 | 0.68% | 432,704 |
| Mar 5, 2026 | 8.43 | 8.87 | 8.35 | 8.86 | 8.86 | 4.85% | 312,180 |
| Mar 4, 2026 | 8.13 | 8.56 | 8.13 | 8.45 | 8.45 | 4.71% | 264,172 |
| Mar 3, 2026 | 8.39 | 8.46 | 8.07 | 8.07 | 8.07 | -4.72% | 298,964 |
| Mar 2, 2026 | 8.32 | 8.65 | 8.11 | 8.47 | 8.47 | 0.83% | 351,433 |
| Feb 27, 2026 | 8.27 | 8.78 | 8.02 | 8.40 | 8.40 | 1.20% | 753,510 |
| Feb 26, 2026 | 7.92 | 8.45 | 7.80 | 8.30 | 8.30 | 5.46% | 588,128 |
| Feb 25, 2026 | 7.95 | 8.19 | 7.50 | 7.87 | 7.87 | -0.38% | 410,593 |
| Feb 24, 2026 | 8.03 | 8.14 | 7.80 | 7.90 | 7.90 | -2.11% | 459,788 |
| Feb 23, 2026 | 8.61 | 8.70 | 7.87 | 8.07 | 8.07 | -6.27% | 440,006 |
| Feb 20, 2026 | 8.74 | 8.89 | 8.55 | 8.61 | 8.61 | -2.05% | 324,351 |
| Feb 19, 2026 | 8.95 | 9.00 | 8.66 | 8.79 | 8.79 | -1.12% | 260,946 |
| Feb 18, 2026 | 8.89 | 9.00 | 8.61 | 8.89 | 8.89 | 1.37% | 365,435 |
| Feb 17, 2026 | 8.61 | 8.94 | 8.45 | 8.77 | 8.77 | 1.86% | 215,458 |
| Feb 13, 2026 | 8.44 | 8.72 | 8.35 | 8.61 | 8.61 | 3.11% | 211,297 |
| Feb 12, 2026 | 8.57 | 8.66 | 8.28 | 8.35 | 8.35 | -3.13% | 431,442 |
| Feb 11, 2026 | 8.83 | 8.96 | 8.50 | 8.62 | 8.62 | -1.49% | 456,238 |
| Feb 10, 2026 | 9.06 | 9.10 | 8.73 | 8.75 | 8.75 | -3.42% | 516,048 |
| Feb 9, 2026 | 9.15 | 9.45 | 9.03 | 9.06 | 9.06 | -0.98% | 340,533 |
| Feb 6, 2026 | 8.83 | 9.23 | 8.77 | 9.15 | 9.15 | 4.81% | 426,399 |
| Feb 5, 2026 | 8.85 | 9.12 | 8.73 | 8.73 | 8.73 | -2.57% | 360,912 |
| Feb 4, 2026 | 9.10 | 9.10 | 8.75 | 8.96 | 8.96 | -0.22% | 403,303 |
| Feb 3, 2026 | 9.12 | 9.26 | 8.71 | 8.98 | 8.98 | -2.39% | 398,477 |
| Feb 2, 2026 | 9.10 | 9.30 | 9.00 | 9.20 | 9.20 | 0.99% | 446,849 |
| Jan 30, 2026 | 9.20 | 9.35 | 8.97 | 9.11 | 9.11 | -2.67% | 410,709 |
| Jan 29, 2026 | 9.46 | 9.62 | 9.10 | 9.36 | 9.36 | -1.37% | 302,749 |
| Jan 28, 2026 | 9.54 | 9.74 | 9.27 | 9.49 | 9.49 | -0.11% | 311,944 |
| Jan 27, 2026 | 9.02 | 9.54 | 8.95 | 9.50 | 9.50 | 6.15% | 427,995 |
| Jan 26, 2026 | 9.38 | 9.40 | 8.88 | 8.95 | 8.95 | -4.58% | 442,551 |
| Jan 23, 2026 | 9.26 | 9.79 | 9.22 | 9.38 | 9.38 | 2.18% | 440,631 |
| Jan 22, 2026 | 9.40 | 9.61 | 9.05 | 9.18 | 9.18 | -0.33% | 472,391 |
| Jan 21, 2026 | 10.03 | 10.34 | 8.98 | 9.21 | 9.21 | -7.72% | 952,490 |
| Jan 20, 2026 | 9.73 | 10.41 | 9.35 | 9.98 | 9.98 | 0.30% | 737,066 |