Kodiak AI, Inc. (KDK)
NASDAQ: KDK · Real-Time Price · USD
8.20
-0.61 (-6.92%)
Mar 11, 2026, 9:31 AM EDT - Market open
Kodiak AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 9.61 | 10.14 | 9.55 | 9.95 | 9.95 | 4.96% | 777,514 |
| Jan 15, 2026 | 9.40 | 9.73 | 9.31 | 9.48 | 9.48 | 1.50% | 620,511 |
| Jan 14, 2026 | 9.44 | 10.00 | 8.66 | 9.34 | 9.34 | -0.53% | 1,011,940 |
| Jan 13, 2026 | 9.92 | 9.95 | 9.36 | 9.39 | 9.39 | -3.69% | 670,704 |
| Jan 12, 2026 | 9.60 | 9.95 | 9.38 | 9.75 | 9.75 | 3.50% | 430,790 |
| Jan 9, 2026 | 10.15 | 10.27 | 9.40 | 9.42 | 9.42 | -6.08% | 611,134 |
| Jan 8, 2026 | 9.65 | 10.30 | 9.60 | 10.03 | 10.03 | 4.37% | 677,776 |
| Jan 7, 2026 | 9.78 | 10.10 | 9.57 | 9.61 | 9.61 | -0.93% | 483,243 |
| Jan 6, 2026 | 10.48 | 10.55 | 9.39 | 9.70 | 9.70 | -6.73% | 1,074,115 |
| Jan 5, 2026 | 10.83 | 11.00 | 10.07 | 10.40 | 10.40 | -3.97% | 636,582 |
| Jan 2, 2026 | 11.00 | 11.10 | 10.56 | 10.83 | 10.83 | -0.82% | 516,583 |
| Dec 31, 2025 | 10.95 | 11.02 | 10.63 | 10.92 | 10.92 | 0.92% | 698,536 |
| Dec 30, 2025 | 10.15 | 10.93 | 10.00 | 10.82 | 10.82 | 6.29% | 760,996 |
| Dec 29, 2025 | 10.06 | 10.70 | 10.00 | 10.18 | 10.18 | -1.17% | 693,121 |
| Dec 26, 2025 | 10.51 | 10.89 | 9.85 | 10.30 | 10.30 | -1.34% | 636,099 |