Kodiak AI, Inc. (KDK)
NASDAQ: KDK · Real-Time Price · USD
1.350
-0.240 (-15.09%)
At close: Oct 16, 2026, 4:00 PM EDT
1.410
+0.060 (4.44%)
After-hours: Oct 16, 2026, 7:58 PM EDT
Kodiak AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.60 | 1.61 | 1.33 | 1.35 | 1.35 | -15.09% | 5,348,720 |
| Oct 15, 2026 | 1.55 | 1.63 | 1.52 | 1.59 | 1.59 | 1.92% | 3,509,954 |
| Oct 14, 2026 | 1.68 | 1.69 | 1.54 | 1.56 | 1.56 | -8.24% | 7,872,726 |
| Oct 13, 2026 | 1.71 | 1.78 | 1.68 | 1.70 | 1.70 | -2.30% | 3,613,027 |
| Oct 12, 2026 | 1.71 | 1.85 | 1.70 | 1.74 | 1.74 | 4.19% | 5,511,121 |
| Oct 9, 2026 | 1.71 | 1.73 | 1.58 | 1.67 | 1.67 | 0.60% | 8,516,223 |
| Oct 8, 2026 | 1.71 | 1.74 | 1.65 | 1.66 | 1.66 | -2.35% | 6,347,791 |
| Oct 7, 2026 | 1.70 | 1.74 | 1.67 | 1.70 | 1.70 | -1.16% | 4,403,351 |
| Oct 6, 2026 | 1.80 | 1.83 | 1.64 | 1.72 | 1.72 | -0.58% | 6,972,674 |
| Oct 5, 2026 | 1.67 | 1.75 | 1.51 | 1.73 | 1.73 | 5.49% | 9,265,502 |
| 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 |
| Aug 27, 2026 | 4.04 | 4.11 | 3.92 | 3.97 | 3.97 | 0.51% | 841,029 |
| Aug 26, 2026 | 4.00 | 4.18 | 3.92 | 3.95 | 3.95 | -1.00% | 1,065,979 |
| Aug 25, 2026 | 3.93 | 4.05 | 3.88 | 3.99 | 3.99 | 5.28% | 1,124,060 |
| Aug 24, 2026 | 3.91 | 3.91 | 3.76 | 3.79 | 3.79 | -3.81% | 856,882 |
| Aug 21, 2026 | 3.86 | 4.07 | 3.85 | 3.94 | 3.94 | 3.14% | 1,010,471 |
| Aug 20, 2026 | 3.95 | 3.96 | 3.78 | 3.82 | 3.82 | -2.18% | 748,994 |
| Aug 19, 2026 | 4.01 | 4.08 | 3.84 | 3.91 | 3.91 | -2.62% | 979,695 |
| Aug 18, 2026 | 4.09 | 4.17 | 3.98 | 4.01 | 4.01 | -3.37% | 963,883 |
| Aug 17, 2026 | 4.15 | 4.30 | 4.08 | 4.15 | 4.15 | -0.24% | 999,060 |
| Aug 14, 2026 | 4.10 | 4.21 | 4.07 | 4.16 | 4.16 | 1.59% | 864,537 |
| Aug 13, 2026 | 4.21 | 4.30 | 4.02 | 4.10 | 4.10 | -0.73% | 1,579,185 |
| Aug 12, 2026 | 4.65 | 4.65 | 4.12 | 4.13 | 4.13 | -10.13% | 1,449,984 |
| Aug 11, 2026 | 4.40 | 4.59 | 4.28 | 4.59 | 4.59 | 4.56% | 663,052 |
| Aug 10, 2026 | 4.50 | 4.55 | 4.34 | 4.39 | 4.39 | -2.01% | 799,296 |
| Aug 7, 2026 | 4.39 | 4.62 | 4.12 | 4.48 | 4.48 | 2.75% | 1,357,046 |