Kodiak AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.40	0.40	0.31	0.33	0.33	-21.40%	18,720
Sep 24, 2026	0.40	0.45	0.40	0.42	0.42	-4.55%	7,054
Sep 23, 2026	0.47	0.48	0.44	0.44	0.44	-9.28%	13,200
Sep 22, 2026	0.50	0.50	0.48	0.49	0.49	-6.75%	7,636
Sep 21, 2026	0.50	0.54	0.50	0.52	0.52	4.00%	2,595
Sep 18, 2026	0.53	0.60	0.50	0.50	0.50	-12.26%	14,558
Sep 17, 2026	0.54	0.57	0.54	0.57	0.57	5.56%	1,803
Sep 16, 2026	0.56	0.58	0.54	0.54	0.54	-6.90%	3,892
Sep 15, 2026	0.59	0.59	0.54	0.58	0.58	-3.33%	16,562
Sep 14, 2026	0.63	0.63	0.60	0.60	0.60	8.66%	2,440
Sep 10, 2026	0.55	0.62	0.55	0.55	0.55	-5.61%	2,017
Sep 9, 2026	0.53	0.60	0.53	0.59	0.59	1.75%	2,007
Sep 8, 2026	0.58	0.62	0.57	0.58	0.58	-0.84%	35,813
Sep 4, 2026	0.55	0.58	0.55	0.58	0.58	3.22%	1,443
Sep 3, 2026	0.56	0.58	0.56	0.56	0.56	0.33%	13,200
Sep 2, 2026	0.56	0.56	0.56	0.56	0.56	-3.45%	232
Sep 1, 2026	0.60	0.60	0.52	0.58	0.58	-6.47%	32,367
Aug 31, 2026	0.71	0.71	0.62	0.62	0.62	-4.59%	975
Aug 27, 2026	0.65	0.65	0.54	0.65	0.65	10.15%	13,802
Aug 26, 2026	0.65	0.65	0.59	0.59	0.59	-1.67%	19,431
Aug 21, 2026	0.61	0.67	0.60	0.60	0.60	1.68%	1,674
Aug 20, 2026	0.63	0.65	0.59	0.59	0.59	-11.26%	32,002
Aug 19, 2026	0.68	0.68	0.63	0.67	0.67	-2.21%	46,482
Aug 18, 2026	0.68	0.68	0.68	0.68	0.68	-	394
Aug 17, 2026	0.80	0.80	0.67	0.68	0.68	-14.99%	2,064
Aug 14, 2026	0.80	0.80	0.80	0.80	0.80	8.83%	641
Aug 13, 2026	0.65	0.74	0.65	0.74	0.74	-0.66%	1,859
Aug 12, 2026	0.74	0.74	0.74	0.74	0.74	-0.01%	8,303
Aug 11, 2026	0.80	0.81	0.74	0.74	0.74	-2.43%	5,918
Aug 10, 2026	0.80	0.80	0.76	0.76	0.76	-2.77%	2,427
Aug 7, 2026	0.75	0.78	0.72	0.78	0.78	1.30%	45,416
Aug 6, 2026	0.75	0.77	0.74	0.77	0.77	6.94%	22,592
Aug 5, 2026	0.69	0.72	0.69	0.72	0.72	0.01%	16,253
Aug 4, 2026	0.67	0.77	0.65	0.72	0.72	-6.51%	49,639
Aug 3, 2026	0.77	0.77	0.77	0.77	0.77	5.48%	571
Jul 31, 2026	0.77	0.77	0.67	0.73	0.73	8.94%	2,158
Jul 30, 2026	0.70	0.70	0.67	0.67	0.67	-1.46%	3,002
Jul 29, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	3,079
Jul 28, 2026	0.73	0.73	0.67	0.67	0.67	-10.67%	12,453
Jul 27, 2026	0.75	0.75	0.75	0.75	0.75	2.74%	1,630
Jul 24, 2026	0.74	0.85	0.73	0.73	0.73	-9.88%	11,523
Jul 23, 2026	0.88	0.89	0.79	0.81	0.81	-4.14%	8,427
Jul 22, 2026	0.88	0.88	0.85	0.85	0.85	6.29%	524
Jul 21, 2026	0.78	0.80	0.71	0.80	0.80	1.52%	22,053
Jul 20, 2026	0.78	0.78	0.75	0.78	0.78	0.40%	678
Jul 17, 2026	0.71	0.78	0.71	0.78	0.78	-	24,368
Jul 16, 2026	0.78	0.78	0.78	0.78	0.78	2.63%	373
Jul 15, 2026	0.72	0.76	0.70	0.76	0.76	2.01%	12,873
Jul 14, 2026	0.76	0.79	0.72	0.75	0.75	-1.32%	10,048
Jul 13, 2026	0.77	0.77	0.66	0.76	0.76	-7.93%	194,234