Kodiak AI, Inc. (KDK)
NASDAQ: KDK · Real-Time Price · USD
1.280
+0.329 (34.58%)
At close: Nov 6, 2026, 4:00 PM EST
1.290
+0.010 (0.77%)
After-hours: Nov 6, 2026, 7:59 PM EST
Kodiak AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.09 | 1.39 | 1.07 | 1.28 | 1.28 | 34.58% | 15,483,609 |
| Nov 5, 2026 | 1.10 | 1.10 | 0.95 | 0.95 | 0.95 | -13.54% | 11,060,090 |
| Nov 4, 2026 | 1.18 | 1.26 | 1.08 | 1.10 | 1.10 | -5.17% | 4,540,861 |
| Nov 3, 2026 | 1.12 | 1.30 | 1.12 | 1.16 | 1.16 | 3.57% | 4,215,271 |
| Nov 2, 2026 | 1.24 | 1.27 | 1.12 | 1.12 | 1.12 | -8.20% | 3,881,489 |
| Oct 30, 2026 | 1.22 | 1.26 | 1.19 | 1.22 | 1.22 | -4.69% | 5,510,910 |
| Oct 29, 2026 | 1.35 | 1.43 | 1.25 | 1.28 | 1.28 | -2.29% | 23,556,291 |
| Oct 28, 2026 | 1.30 | 1.36 | 1.20 | 1.31 | 1.31 | 16.96% | 19,569,605 |
| Oct 27, 2026 | 1.09 | 1.13 | 1.07 | 1.12 | 1.12 | 7.69% | 4,378,258 |
| Oct 26, 2026 | 1.03 | 1.08 | 1.00 | 1.04 | 1.04 | 1.96% | 3,847,923 |
| Oct 23, 2026 | 1.03 | 1.06 | 0.96 | 1.02 | 1.02 | -1.92% | 9,875,114 |
| Oct 22, 2026 | 1.13 | 1.14 | 1.04 | 1.04 | 1.04 | -10.34% | 4,998,615 |
| Oct 21, 2026 | 1.25 | 1.26 | 1.15 | 1.16 | 1.16 | -4.92% | 3,939,344 |
| Oct 20, 2026 | 1.18 | 1.22 | 1.13 | 1.22 | 1.22 | 1.67% | 5,897,759 |
| Oct 19, 2026 | 1.39 | 1.40 | 1.18 | 1.20 | 1.20 | -11.11% | 6,200,798 |
| Oct 16, 2026 | 1.60 | 1.61 | 1.33 | 1.35 | 1.35 | -15.09% | 5,385,887 |
| Oct 15, 2026 | 1.55 | 1.63 | 1.52 | 1.59 | 1.59 | 1.92% | 3,528,119 |
| Oct 14, 2026 | 1.68 | 1.69 | 1.54 | 1.56 | 1.56 | -8.24% | 7,891,457 |
| Oct 13, 2026 | 1.71 | 1.78 | 1.68 | 1.70 | 1.70 | -2.30% | 3,656,085 |
| Oct 12, 2026 | 1.71 | 1.85 | 1.70 | 1.74 | 1.74 | 4.19% | 5,526,484 |
| Oct 9, 2026 | 1.71 | 1.73 | 1.58 | 1.67 | 1.67 | 0.60% | 8,520,828 |
| Oct 8, 2026 | 1.71 | 1.74 | 1.65 | 1.66 | 1.66 | -2.35% | 6,370,235 |
| Oct 7, 2026 | 1.70 | 1.74 | 1.67 | 1.70 | 1.70 | -1.16% | 4,415,704 |
| Oct 6, 2026 | 1.80 | 1.83 | 1.64 | 1.72 | 1.72 | -0.58% | 7,015,134 |
| Oct 5, 2026 | 1.67 | 1.75 | 1.51 | 1.73 | 1.73 | 5.49% | 9,276,124 |
| Oct 2, 2026 | 1.65 | 1.72 | 1.58 | 1.64 | 1.64 | -1.80% | 10,188,762 |
| Oct 1, 2026 | 1.92 | 1.95 | 1.63 | 1.67 | 1.67 | -13.02% | 9,355,765 |
| Sep 30, 2026 | 2.15 | 2.15 | 1.82 | 1.92 | 1.92 | -9.86% | 15,604,653 |
| Sep 29, 2026 | 2.29 | 2.29 | 2.10 | 2.13 | 2.13 | -6.17% | 7,255,658 |
| Sep 28, 2026 | 2.42 | 2.50 | 2.25 | 2.27 | 2.27 | -6.58% | 5,885,190 |
| Sep 25, 2026 | 2.67 | 2.68 | 2.13 | 2.43 | 2.43 | -12.59% | 20,044,300 |
| Sep 24, 2026 | 2.96 | 3.06 | 2.74 | 2.78 | 2.78 | -6.40% | 5,557,269 |
| Sep 23, 2026 | 3.19 | 3.22 | 2.93 | 2.97 | 2.97 | -7.19% | 1,994,741 |
| Sep 22, 2026 | 3.29 | 3.34 | 3.16 | 3.20 | 3.20 | -2.14% | 2,402,563 |
| Sep 21, 2026 | 3.42 | 3.49 | 3.26 | 3.27 | 3.27 | -0.30% | 1,644,594 |
| Sep 18, 2026 | 3.81 | 3.84 | 3.25 | 3.28 | 3.28 | -14.36% | 4,055,858 |
| Sep 17, 2026 | 3.72 | 3.94 | 3.70 | 3.83 | 3.83 | 6.39% | 1,616,556 |
| Sep 16, 2026 | 3.81 | 3.82 | 3.53 | 3.60 | 3.60 | -5.51% | 1,783,699 |
| Sep 15, 2026 | 3.76 | 3.99 | 3.76 | 3.81 | 3.81 | 1.87% | 1,371,678 |
| Sep 14, 2026 | 3.68 | 3.76 | 3.57 | 3.74 | 3.74 | - | 1,108,566 |
| Sep 11, 2026 | 3.83 | 3.98 | 3.71 | 3.74 | 3.74 | -1.58% | 3,218,026 |
| Sep 10, 2026 | 3.86 | 3.95 | 3.76 | 3.80 | 3.80 | -1.55% | 921,624 |
| Sep 9, 2026 | 3.90 | 4.11 | 3.86 | 3.86 | 3.86 | -0.77% | 1,295,438 |
| Sep 8, 2026 | 3.84 | 4.09 | 3.81 | 3.89 | 3.89 | 1.83% | 1,939,401 |
| Sep 4, 2026 | 3.66 | 3.85 | 3.65 | 3.82 | 3.82 | 3.80% | 918,070 |
| Sep 3, 2026 | 3.58 | 3.70 | 3.55 | 3.68 | 3.68 | 3.08% | 525,996 |
| Sep 2, 2026 | 3.50 | 3.60 | 3.49 | 3.57 | 3.57 | 2.00% | 814,518 |
| Sep 1, 2026 | 3.81 | 3.81 | 3.49 | 3.50 | 3.50 | -7.41% | 1,120,195 |
| Aug 31, 2026 | 3.89 | 3.92 | 3.78 | 3.78 | 3.78 | -3.08% | 705,897 |
| Aug 28, 2026 | 4.00 | 4.01 | 3.85 | 3.90 | 3.90 | -1.76% | 690,304 |