Kodiak AI, Inc. (KDKRW)
NASDAQ: KDKRW · Real-Time Price · USD · Warrants
1.450
-0.110 (-7.05%)
May 5, 2026, 10:00 AM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.48 | 1.56 | 1.41 | 1.56 | 1.56 | 0.65% | 17,605 |
| Apr 30, 2026 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | 5.44% | 3,523 |
| Apr 29, 2026 | 1.55 | 1.55 | 1.39 | 1.47 | 1.47 | -3.92% | 7,314 |
| Apr 28, 2026 | 1.40 | 1.58 | 1.39 | 1.53 | 1.53 | 1.32% | 58,967 |
| Apr 27, 2026 | 1.57 | 1.68 | 1.43 | 1.51 | 1.51 | 0.67% | 7,013 |
| Apr 24, 2026 | 1.60 | 1.60 | 1.49 | 1.50 | 1.50 | -6.25% | 12,020 |
| Apr 23, 2026 | 1.69 | 1.77 | 1.51 | 1.60 | 1.60 | 1.27% | 53,265 |
| Apr 22, 2026 | 1.70 | 1.81 | 1.58 | 1.58 | 1.58 | -4.24% | 68,507 |
| Apr 21, 2026 | 1.79 | 1.94 | 1.65 | 1.65 | 1.65 | -4.62% | 100,286 |
| Apr 20, 2026 | 1.84 | 1.96 | 1.68 | 1.73 | 1.73 | -7.49% | 227,867 |
| Apr 17, 2026 | 1.85 | 2.01 | 1.84 | 1.87 | 1.87 | 0.54% | 56,767 |
| Apr 16, 2026 | 1.60 | 2.07 | 1.60 | 1.86 | 1.86 | 16.25% | 461,471 |
| Apr 15, 2026 | 1.41 | 1.69 | 1.40 | 1.60 | 1.60 | 19.40% | 2,420,484 |
| Apr 14, 2026 | 1.39 | 1.39 | 1.30 | 1.34 | 1.34 | 1.13% | 648,293 |
| Apr 13, 2026 | 1.25 | 1.40 | 1.25 | 1.33 | 1.33 | 2.71% | 641,125 |
| Apr 10, 2026 | 1.24 | 1.30 | 1.20 | 1.29 | 1.29 | -1.90% | 157,524 |
| Apr 9, 2026 | 1.20 | 1.32 | 1.20 | 1.32 | 1.32 | -3.31% | 91,674 |
| Apr 8, 2026 | 1.27 | 1.40 | 1.27 | 1.36 | 1.36 | 7.09% | 161,411 |
| Apr 7, 2026 | 1.26 | 1.29 | 1.20 | 1.27 | 1.27 | 0.79% | 132,721 |
| Apr 6, 2026 | 1.16 | 1.26 | 1.16 | 1.26 | 1.26 | 7.69% | 100,501 |
| Apr 2, 2026 | 1.11 | 1.18 | 1.10 | 1.17 | 1.17 | -1.68% | 67,827 |
| Apr 1, 2026 | 1.14 | 1.19 | 1.10 | 1.19 | 1.19 | 10.19% | 71,581 |
| Mar 31, 2026 | 1.04 | 1.11 | 1.02 | 1.08 | 1.08 | 5.88% | 133,474 |
| Mar 30, 2026 | 1.08 | 1.10 | 1.01 | 1.02 | 1.02 | -9.73% | 253,489 |
| Mar 27, 2026 | 1.17 | 1.18 | 1.10 | 1.13 | 1.13 | -5.83% | 235,174 |
| Mar 26, 2026 | 1.20 | 1.27 | 1.20 | 1.20 | 1.20 | - | 204,796 |
| Mar 25, 2026 | 1.20 | 1.28 | 1.17 | 1.20 | 1.20 | 11.11% | 62,315 |
| Mar 24, 2026 | 1.13 | 1.15 | 1.06 | 1.08 | 1.08 | -6.09% | 163,666 |
| Mar 23, 2026 | 1.14 | 1.17 | 1.10 | 1.15 | 1.15 | 1.77% | 129,519 |
| Mar 20, 2026 | 1.22 | 1.22 | 1.12 | 1.13 | 1.13 | -0.44% | 56,857 |
| Mar 19, 2026 | 1.35 | 1.35 | 1.12 | 1.14 | 1.14 | -12.69% | 372,687 |
| Mar 18, 2026 | 1.38 | 1.38 | 1.26 | 1.30 | 1.30 | -4.41% | 115,385 |
| Mar 17, 2026 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | 0.74% | 34,386 |
| Mar 16, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 3.85% | 22,525 |
| Mar 13, 2026 | 1.48 | 1.49 | 1.28 | 1.30 | 1.30 | -12.16% | 162,024 |
| Mar 12, 2026 | 1.46 | 1.50 | 1.34 | 1.48 | 1.48 | -0.67% | 148,327 |
| Mar 11, 2026 | 1.46 | 1.50 | 1.29 | 1.49 | 1.49 | -0.67% | 287,123 |
| Mar 10, 2026 | 1.49 | 1.51 | 1.47 | 1.50 | 1.50 | 1.35% | 85,516 |
| Mar 9, 2026 | 1.49 | 1.51 | 1.42 | 1.48 | 1.48 | - | 45,359 |
| Mar 6, 2026 | 1.43 | 1.51 | 1.42 | 1.48 | 1.48 | 2.42% | 21,061 |
| Mar 5, 2026 | 1.43 | 1.55 | 1.38 | 1.45 | 1.45 | 2.48% | 87,184 |
| Mar 4, 2026 | 1.34 | 1.45 | 1.34 | 1.41 | 1.41 | 10.16% | 20,847 |
| Mar 3, 2026 | 1.47 | 1.47 | 1.24 | 1.28 | 1.28 | -10.49% | 72,209 |
| Mar 2, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -2.05% | 1,326 |
| Feb 27, 2026 | 1.38 | 1.50 | 1.38 | 1.46 | 1.46 | 2.82% | 158,086 |
| Feb 26, 2026 | 1.26 | 1.45 | 1.12 | 1.42 | 1.42 | 13.60% | 217,259 |
| Feb 25, 2026 | 1.16 | 1.32 | 1.16 | 1.25 | 1.25 | 6.84% | 17,219 |
| Feb 24, 2026 | 1.19 | 1.23 | 1.12 | 1.17 | 1.17 | - | 153,288 |
| Feb 23, 2026 | 1.24 | 1.40 | 1.17 | 1.17 | 1.17 | -6.40% | 65,787 |
| Feb 20, 2026 | 1.27 | 1.40 | 1.25 | 1.25 | 1.25 | -8.09% | 83,985 |