Kodiak AI, Inc. (KDK)
NASDAQ: KDK · Real-Time Price · USD
2.385
-0.045 (-1.85%)
Sep 28, 2026, 10:02 AM EDT - Market open
Kodiak AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 2.42 | 2.50 | 2.37 | 2.39 | - | -1.85% | 1,514,588 |
| Sep 25, 2026 | 2.67 | 2.68 | 2.13 | 2.43 | 2.43 | -12.59% | 20,030,108 |
| 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 |
| Aug 6, 2026 | 4.23 | 4.51 | 4.17 | 4.36 | 4.36 | 3.07% | 1,306,566 |
| Aug 5, 2026 | 4.49 | 4.59 | 4.21 | 4.23 | 4.23 | -6.42% | 991,210 |
| Aug 4, 2026 | 4.37 | 4.66 | 4.20 | 4.52 | 4.52 | 5.61% | 1,412,888 |
| Aug 3, 2026 | 4.35 | 4.48 | 4.27 | 4.28 | 4.28 | -1.61% | 887,952 |
| Jul 31, 2026 | 4.26 | 4.46 | 4.21 | 4.35 | 4.35 | 3.08% | 880,871 |
| Jul 30, 2026 | 4.09 | 4.24 | 4.06 | 4.22 | 4.22 | 4.98% | 700,383 |
| Jul 29, 2026 | 4.13 | 4.20 | 4.01 | 4.02 | 4.02 | -2.19% | 718,830 |
| Jul 28, 2026 | 4.24 | 4.24 | 3.97 | 4.11 | 4.11 | -3.29% | 799,941 |
| Jul 27, 2026 | 4.23 | 4.35 | 4.17 | 4.25 | 4.25 | 2.41% | 624,624 |
| Jul 24, 2026 | 4.24 | 4.28 | 4.12 | 4.15 | 4.15 | -2.81% | 619,289 |
| Jul 23, 2026 | 4.32 | 4.41 | 4.16 | 4.27 | 4.27 | -3.83% | 1,070,631 |
| Jul 22, 2026 | 4.35 | 4.60 | 4.34 | 4.44 | 4.44 | 1.60% | 886,123 |
| Jul 21, 2026 | 4.31 | 4.41 | 4.27 | 4.37 | 4.37 | 1.86% | 716,401 |
| Jul 20, 2026 | 4.33 | 4.37 | 4.19 | 4.29 | 4.29 | 0.23% | 529,460 |