Kodiak AI, Inc. (KDK)
NASDAQ: KDK · Real-Time Price · USD
5.00
-0.18 (-3.47%)
Jul 10, 2026, 2:58 PM EDT - Market open
Kodiak AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.17 | 5.19 | 4.97 | 5.01 | - | -3.38% | 471,675 |
| 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 |
| Jun 11, 2026 | 6.03 | 6.33 | 5.98 | 6.14 | 6.14 | 6.04% | 1,251,104 |
| Jun 10, 2026 | 5.90 | 6.08 | 5.77 | 5.79 | 5.79 | -5.70% | 2,626,283 |
| Jun 9, 2026 | 6.44 | 6.54 | 5.92 | 6.14 | 6.14 | -4.66% | 897,849 |
| Jun 8, 2026 | 6.51 | 6.70 | 6.40 | 6.44 | 6.44 | 0.94% | 584,486 |
| Jun 5, 2026 | 6.83 | 6.92 | 6.35 | 6.38 | 6.38 | -7.27% | 824,667 |
| Jun 4, 2026 | 6.85 | 7.06 | 6.77 | 6.88 | 6.88 | -0.15% | 559,250 |
| Jun 3, 2026 | 6.88 | 7.07 | 6.78 | 6.89 | 6.89 | -1.29% | 490,960 |
| Jun 2, 2026 | 6.85 | 7.07 | 6.83 | 6.98 | 6.98 | 1.16% | 482,972 |
| Jun 1, 2026 | 7.01 | 7.12 | 6.77 | 6.90 | 6.90 | -1.99% | 668,521 |
| May 29, 2026 | 7.08 | 7.19 | 6.78 | 7.04 | 7.04 | -0.98% | 782,277 |
| May 28, 2026 | 7.07 | 7.15 | 6.77 | 7.11 | 7.11 | -0.28% | 1,082,497 |
| May 27, 2026 | 7.61 | 7.70 | 7.12 | 7.13 | 7.13 | -6.55% | 1,337,401 |
| May 26, 2026 | 7.97 | 8.02 | 7.56 | 7.63 | 7.63 | -1.93% | 924,483 |
| May 22, 2026 | 7.97 | 8.11 | 7.73 | 7.78 | 7.78 | -2.02% | 489,104 |
| May 21, 2026 | 7.71 | 8.05 | 7.71 | 7.94 | 7.94 | 1.28% | 674,208 |
| May 20, 2026 | 8.06 | 8.19 | 7.84 | 7.84 | 7.84 | -1.88% | 588,790 |
| May 19, 2026 | 8.28 | 8.28 | 7.74 | 7.99 | 7.99 | -4.54% | 714,017 |
| May 18, 2026 | 8.09 | 8.47 | 7.87 | 8.37 | 8.37 | 3.21% | 1,052,493 |
| May 15, 2026 | 7.95 | 8.30 | 7.85 | 8.11 | 8.11 | 0.62% | 917,912 |
| May 14, 2026 | 8.17 | 8.34 | 7.82 | 8.06 | 8.06 | 0.88% | 1,028,301 |
| May 13, 2026 | 8.10 | 8.60 | 7.87 | 7.99 | 7.99 | 0.76% | 1,458,660 |
| May 12, 2026 | 7.50 | 8.11 | 7.30 | 7.93 | 7.93 | 5.87% | 1,551,495 |
| May 11, 2026 | 7.30 | 7.55 | 7.20 | 7.49 | 7.49 | 3.38% | 1,443,134 |
| May 8, 2026 | 5.93 | 7.41 | 5.88 | 7.25 | 7.25 | -20.38% | 8,579,365 |
| May 7, 2026 | 8.87 | 9.15 | 8.68 | 9.10 | 9.10 | 3.06% | 1,544,127 |
| May 6, 2026 | 8.30 | 8.93 | 8.30 | 8.83 | 8.83 | 7.16% | 416,683 |
| May 5, 2026 | 8.48 | 8.56 | 8.15 | 8.24 | 8.24 | -2.83% | 259,089 |
| May 4, 2026 | 8.41 | 8.68 | 8.40 | 8.48 | 8.48 | 1.56% | 465,727 |
| May 1, 2026 | 8.52 | 8.54 | 8.30 | 8.35 | 8.35 | -1.53% | 183,348 |
| Apr 30, 2026 | 8.09 | 8.50 | 8.05 | 8.48 | 8.48 | 5.34% | 438,237 |
| Apr 29, 2026 | 8.40 | 8.40 | 7.89 | 8.05 | 8.05 | -4.28% | 381,276 |