Kodiak AI, Inc. (KDK)
NASDAQ: KDK · Real-Time Price · USD
7.25
-1.85 (-20.38%)
At close: May 8, 2026, 4:00 PM EDT
6.93
-0.32 (-4.35%)
After-hours: May 8, 2026, 7:59 PM EDT
Kodiak AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.93 | 7.41 | 5.88 | 7.25 | 7.25 | -20.38% | 8,512,189 |
| May 7, 2026 | 8.87 | 9.15 | 8.68 | 9.10 | 9.10 | 3.06% | 508,451 |
| May 6, 2026 | 8.30 | 8.93 | 8.30 | 8.83 | 8.83 | 7.16% | 415,708 |
| May 5, 2026 | 8.48 | 8.56 | 8.15 | 8.24 | 8.24 | -2.83% | 258,942 |
| May 4, 2026 | 8.41 | 8.68 | 8.40 | 8.48 | 8.48 | 1.56% | 440,926 |
| May 1, 2026 | 8.52 | 8.54 | 8.30 | 8.35 | 8.35 | -1.53% | 182,630 |
| Apr 30, 2026 | 8.09 | 8.50 | 8.05 | 8.48 | 8.48 | 5.34% | 437,280 |
| Apr 29, 2026 | 8.40 | 8.40 | 7.89 | 8.05 | 8.05 | -4.28% | 380,962 |
| Apr 28, 2026 | 8.69 | 8.76 | 8.29 | 8.41 | 8.41 | -3.89% | 283,537 |
| Apr 27, 2026 | 8.75 | 9.03 | 8.66 | 8.75 | 8.75 | - | 283,420 |
| Apr 24, 2026 | 8.88 | 8.97 | 8.65 | 8.75 | 8.75 | -1.46% | 355,644 |
| Apr 23, 2026 | 9.20 | 9.23 | 8.78 | 8.88 | 8.88 | -4.52% | 595,083 |
| Apr 22, 2026 | 9.81 | 9.93 | 9.22 | 9.30 | 9.30 | -5.01% | 768,694 |
| Apr 21, 2026 | 9.90 | 10.09 | 9.75 | 9.79 | 9.79 | -1.11% | 826,910 |
| Apr 20, 2026 | 10.03 | 10.60 | 9.83 | 9.90 | 9.90 | -4.62% | 1,445,466 |
| Apr 17, 2026 | 10.24 | 10.40 | 9.79 | 10.38 | 10.38 | 2.87% | 1,810,053 |
| Apr 16, 2026 | 9.03 | 10.09 | 8.90 | 10.09 | 10.09 | 12.99% | 1,041,057 |
| Apr 15, 2026 | 8.17 | 9.10 | 8.16 | 8.93 | 8.93 | 10.11% | 1,045,319 |
| Apr 14, 2026 | 7.45 | 8.17 | 7.45 | 8.11 | 8.11 | 9.59% | 839,432 |
| Apr 13, 2026 | 7.78 | 7.86 | 7.40 | 7.40 | 7.40 | -3.14% | 684,526 |
| Apr 10, 2026 | 7.83 | 7.99 | 7.60 | 7.64 | 7.64 | -1.93% | 236,920 |
| Apr 9, 2026 | 7.95 | 8.06 | 7.64 | 7.79 | 7.79 | -0.76% | 312,963 |
| Apr 8, 2026 | 8.18 | 8.20 | 7.81 | 7.85 | 7.85 | 1.29% | 441,299 |
| Apr 7, 2026 | 7.50 | 7.83 | 7.43 | 7.75 | 7.75 | 2.79% | 318,023 |
| Apr 6, 2026 | 7.46 | 7.68 | 7.38 | 7.54 | 7.54 | 1.62% | 458,243 |
| Apr 2, 2026 | 6.98 | 7.60 | 6.93 | 7.42 | 7.42 | 3.06% | 398,443 |
| Apr 1, 2026 | 7.24 | 7.28 | 6.95 | 7.20 | 7.20 | 3.75% | 566,855 |
| Mar 31, 2026 | 6.57 | 7.05 | 6.55 | 6.94 | 6.94 | 7.26% | 484,822 |
| Mar 30, 2026 | 7.01 | 7.03 | 6.35 | 6.47 | 6.47 | -6.37% | 484,436 |
| Mar 27, 2026 | 7.45 | 7.48 | 6.70 | 6.91 | 6.91 | -8.84% | 580,154 |
| Mar 26, 2026 | 7.51 | 7.70 | 7.49 | 7.58 | 7.58 | 0.40% | 390,792 |
| Mar 25, 2026 | 7.70 | 8.00 | 7.52 | 7.55 | 7.55 | 3.00% | 720,726 |
| Mar 24, 2026 | 7.48 | 7.56 | 7.05 | 7.33 | 7.33 | -2.01% | 676,827 |
| Mar 23, 2026 | 7.51 | 7.61 | 7.20 | 7.48 | 7.48 | 0.13% | 375,341 |
| Mar 20, 2026 | 7.78 | 7.78 | 7.30 | 7.47 | 7.47 | -2.86% | 586,176 |
| Mar 19, 2026 | 8.31 | 8.31 | 7.65 | 7.69 | 7.69 | -7.57% | 409,581 |
| Mar 18, 2026 | 8.65 | 8.70 | 8.30 | 8.32 | 8.32 | -3.82% | 234,401 |
| Mar 17, 2026 | 8.55 | 8.83 | 8.50 | 8.65 | 8.65 | 0.46% | 239,641 |
| Mar 16, 2026 | 8.44 | 8.66 | 8.41 | 8.61 | 8.61 | 1.77% | 248,629 |
| Mar 13, 2026 | 8.80 | 8.89 | 8.41 | 8.46 | 8.46 | -3.64% | 1,090,441 |
| Mar 12, 2026 | 8.88 | 9.00 | 8.37 | 8.78 | 8.78 | -2.23% | 319,938 |
| Mar 11, 2026 | 8.24 | 9.28 | 8.05 | 8.98 | 8.98 | 1.93% | 635,809 |
| Mar 10, 2026 | 8.82 | 8.85 | 8.60 | 8.81 | 8.81 | 1.61% | 402,275 |
| Mar 9, 2026 | 8.88 | 8.88 | 8.40 | 8.67 | 8.67 | -2.80% | 286,515 |
| Mar 6, 2026 | 8.76 | 9.00 | 8.71 | 8.92 | 8.92 | 0.68% | 435,120 |
| Mar 5, 2026 | 8.43 | 8.87 | 8.35 | 8.86 | 8.86 | 4.85% | 327,403 |
| Mar 4, 2026 | 8.13 | 8.56 | 8.13 | 8.45 | 8.45 | 4.71% | 266,175 |
| Mar 3, 2026 | 8.39 | 8.46 | 8.07 | 8.07 | 8.07 | -4.72% | 301,322 |
| Mar 2, 2026 | 8.32 | 8.65 | 8.11 | 8.47 | 8.47 | 0.83% | 351,576 |
| Feb 27, 2026 | 8.27 | 8.78 | 8.02 | 8.40 | 8.40 | 1.20% | 780,302 |