Kodiak AI, Inc. (KDK)
NASDAQ: KDK · Real-Time Price · USD
3.790
-0.150 (-3.81%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Kodiak AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.91 | 3.91 | 3.76 | 3.79 | 3.79 | -3.81% | 855,576 |
| Aug 21, 2026 | 3.86 | 4.07 | 3.85 | 3.94 | 3.94 | 3.14% | 1,003,705 |
| Aug 20, 2026 | 3.95 | 3.96 | 3.78 | 3.82 | 3.82 | -2.18% | 742,771 |
| Aug 19, 2026 | 4.01 | 4.08 | 3.84 | 3.91 | 3.91 | -2.62% | 976,991 |
| Aug 18, 2026 | 4.09 | 4.17 | 3.98 | 4.01 | 4.01 | -3.37% | 963,269 |
| Aug 17, 2026 | 4.15 | 4.30 | 4.08 | 4.15 | 4.15 | -0.24% | 993,847 |
| Aug 14, 2026 | 4.10 | 4.21 | 4.07 | 4.16 | 4.16 | 1.59% | 862,210 |
| Aug 13, 2026 | 4.21 | 4.30 | 4.02 | 4.10 | 4.10 | -0.73% | 1,573,591 |
| Aug 12, 2026 | 4.65 | 4.65 | 4.12 | 4.13 | 4.13 | -10.13% | 1,440,967 |
| Aug 11, 2026 | 4.40 | 4.59 | 4.28 | 4.59 | 4.59 | 4.56% | 660,168 |
| Aug 10, 2026 | 4.50 | 4.55 | 4.34 | 4.39 | 4.39 | -2.01% | 794,960 |
| Aug 7, 2026 | 4.39 | 4.62 | 4.12 | 4.48 | 4.48 | 2.75% | 1,355,724 |
| Aug 6, 2026 | 4.23 | 4.51 | 4.17 | 4.36 | 4.36 | 3.07% | 1,265,509 |
| Aug 5, 2026 | 4.49 | 4.59 | 4.21 | 4.23 | 4.23 | -6.42% | 989,975 |
| Aug 4, 2026 | 4.37 | 4.66 | 4.20 | 4.52 | 4.52 | 5.61% | 1,403,983 |
| Aug 3, 2026 | 4.35 | 4.48 | 4.27 | 4.28 | 4.28 | -1.61% | 882,201 |
| Jul 31, 2026 | 4.26 | 4.46 | 4.21 | 4.35 | 4.35 | 3.08% | 878,656 |
| Jul 30, 2026 | 4.09 | 4.24 | 4.06 | 4.22 | 4.22 | 4.98% | 698,636 |
| Jul 29, 2026 | 4.13 | 4.20 | 4.01 | 4.02 | 4.02 | -2.19% | 714,704 |
| Jul 28, 2026 | 4.24 | 4.24 | 3.97 | 4.11 | 4.11 | -3.29% | 798,013 |
| Jul 27, 2026 | 4.23 | 4.35 | 4.17 | 4.25 | 4.25 | 2.41% | 623,490 |
| Jul 24, 2026 | 4.24 | 4.28 | 4.12 | 4.15 | 4.15 | -2.81% | 617,876 |
| Jul 23, 2026 | 4.32 | 4.41 | 4.16 | 4.27 | 4.27 | -3.83% | 1,067,485 |
| Jul 22, 2026 | 4.35 | 4.60 | 4.34 | 4.44 | 4.44 | 1.60% | 873,663 |
| Jul 21, 2026 | 4.31 | 4.41 | 4.27 | 4.37 | 4.37 | 1.86% | 698,314 |
| Jul 20, 2026 | 4.33 | 4.37 | 4.19 | 4.29 | 4.29 | 0.23% | 528,790 |
| Jul 17, 2026 | 4.22 | 4.32 | 4.12 | 4.28 | 4.28 | 0.23% | 825,566 |
| Jul 16, 2026 | 4.41 | 4.48 | 4.21 | 4.27 | 4.27 | -3.61% | 1,064,359 |
| Jul 15, 2026 | 4.56 | 4.65 | 4.36 | 4.43 | 4.43 | -2.21% | 1,310,701 |
| Jul 14, 2026 | 4.66 | 4.83 | 4.51 | 4.53 | 4.53 | -2.79% | 789,907 |
| Jul 13, 2026 | 4.79 | 4.87 | 4.42 | 4.66 | 4.66 | -4.12% | 1,430,785 |
| Jul 10, 2026 | 5.17 | 5.19 | 4.83 | 4.86 | 4.86 | -6.18% | 939,911 |
| Jul 9, 2026 | 5.09 | 5.19 | 5.00 | 5.18 | 5.18 | 1.77% | 394,798 |
| Jul 8, 2026 | 5.07 | 5.14 | 5.00 | 5.09 | 5.09 | 0.39% | 608,629 |
| Jul 7, 2026 | 5.30 | 5.34 | 5.07 | 5.07 | 5.07 | -4.70% | 722,983 |
| Jul 6, 2026 | 5.30 | 5.43 | 5.19 | 5.32 | 5.32 | - | 619,405 |
| Jul 2, 2026 | 5.65 | 5.74 | 5.31 | 5.32 | 5.32 | -3.80% | 1,115,296 |
| Jul 1, 2026 | 5.05 | 5.57 | 5.05 | 5.53 | 5.53 | 8.86% | 1,139,394 |
| Jun 30, 2026 | 5.21 | 5.26 | 5.07 | 5.08 | 5.08 | -3.05% | 1,049,185 |
| Jun 29, 2026 | 5.15 | 5.37 | 5.07 | 5.24 | 5.24 | 2.54% | 1,258,379 |
| Jun 26, 2026 | 5.00 | 5.24 | 5.00 | 5.11 | 5.11 | -0.58% | 954,492 |
| Jun 25, 2026 | 5.46 | 5.46 | 5.00 | 5.14 | 5.14 | -5.51% | 1,591,857 |
| Jun 24, 2026 | 5.74 | 5.77 | 5.25 | 5.44 | 5.44 | -6.85% | 1,985,348 |
| Jun 23, 2026 | 6.04 | 6.18 | 5.78 | 5.84 | 5.84 | -7.01% | 2,613,232 |
| Jun 22, 2026 | 5.99 | 6.28 | 5.92 | 6.28 | 6.28 | 4.15% | 2,266,272 |
| Jun 18, 2026 | 5.93 | 6.09 | 5.85 | 6.03 | 6.03 | 3.08% | 3,207,912 |
| Jun 17, 2026 | 5.99 | 6.09 | 5.82 | 5.85 | 5.85 | -2.66% | 2,041,430 |
| Jun 16, 2026 | 6.05 | 6.15 | 5.79 | 6.01 | 6.01 | -1.15% | 2,502,276 |
| Jun 15, 2026 | 6.50 | 6.60 | 6.01 | 6.08 | 6.08 | -0.98% | 2,398,906 |
| Jun 12, 2026 | 6.26 | 6.34 | 6.01 | 6.14 | 6.14 | - | 1,495,976 |