Kodiak Sciences Inc. (KOD)
NASDAQ: KOD · Real-Time Price · USD
13.51
-0.95 (-6.57%)
Oct 9, 2025, 1:42 PM EDT - Market open
Kodiak Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 14.36 | 14.53 | 13.63 | 13.60 | - | -5.95% | 229,634 |
| Oct 8, 2025 | 14.12 | 15.01 | 13.94 | 14.46 | 14.46 | 1.62% | 476,104 |
| Oct 7, 2025 | 14.60 | 14.88 | 13.91 | 14.23 | 14.23 | -2.87% | 414,637 |
| Oct 6, 2025 | 15.09 | 15.57 | 14.60 | 14.65 | 14.65 | -2.72% | 566,879 |
| Oct 3, 2025 | 13.51 | 15.67 | 13.51 | 15.06 | 15.06 | 12.14% | 649,701 |
| Oct 2, 2025 | 15.76 | 16.42 | 13.41 | 13.43 | 13.43 | -14.78% | 856,875 |
| Oct 1, 2025 | 15.82 | 16.70 | 15.64 | 15.76 | 15.76 | -3.73% | 654,474 |
| Sep 30, 2025 | 15.79 | 17.12 | 15.16 | 16.37 | 16.37 | 3.54% | 938,416 |
| Sep 29, 2025 | 15.93 | 16.50 | 14.73 | 15.81 | 15.81 | 0.06% | 1,004,057 |
| Sep 26, 2025 | 15.45 | 16.50 | 15.05 | 15.80 | 15.80 | 0.77% | 1,110,494 |
| Sep 25, 2025 | 16.34 | 19.39 | 15.53 | 15.68 | 15.68 | 1.23% | 3,395,506 |
| Sep 24, 2025 | 13.82 | 16.11 | 13.82 | 15.49 | 15.49 | 12.90% | 1,582,015 |
| Sep 23, 2025 | 15.00 | 15.06 | 12.82 | 13.72 | 13.72 | -8.59% | 1,741,234 |
| Sep 22, 2025 | 10.00 | 16.30 | 9.80 | 15.01 | 15.01 | 57.50% | 5,700,215 |
| Sep 19, 2025 | 9.78 | 9.99 | 9.39 | 9.53 | 9.53 | -3.15% | 368,045 |
| Sep 18, 2025 | 9.22 | 9.88 | 9.22 | 9.84 | 9.84 | 6.84% | 283,024 |
| Sep 17, 2025 | 9.33 | 9.63 | 9.10 | 9.21 | 9.21 | -1.29% | 228,672 |
| Sep 16, 2025 | 9.35 | 9.93 | 9.19 | 9.33 | 9.33 | -0.21% | 419,157 |
| Sep 15, 2025 | 9.61 | 9.89 | 9.14 | 9.35 | 9.35 | 1.08% | 260,877 |
| Sep 12, 2025 | 9.85 | 9.92 | 8.91 | 9.25 | 9.25 | -6.75% | 373,110 |
| Sep 11, 2025 | 9.72 | 10.20 | 9.72 | 9.92 | 9.92 | 2.01% | 421,647 |
| Sep 10, 2025 | 9.99 | 10.18 | 9.63 | 9.73 | 9.73 | -3.33% | 303,443 |
| Sep 9, 2025 | 9.60 | 10.08 | 9.42 | 10.06 | 10.06 | 2.76% | 618,662 |
| Sep 8, 2025 | 10.57 | 10.62 | 9.73 | 9.79 | 9.79 | -6.94% | 467,343 |
| Sep 5, 2025 | 8.64 | 10.61 | 8.55 | 10.52 | 10.52 | 23.04% | 787,366 |
| Sep 4, 2025 | 8.67 | 8.67 | 8.30 | 8.55 | 8.55 | -0.23% | 358,987 |
| Sep 3, 2025 | 8.54 | 8.69 | 8.29 | 8.57 | 8.57 | -0.58% | 646,619 |
| Sep 2, 2025 | 8.85 | 9.23 | 8.45 | 8.62 | 8.62 | -4.65% | 621,229 |
| Aug 29, 2025 | 9.00 | 9.08 | 8.64 | 9.04 | 9.04 | 0.78% | 607,795 |
| Aug 28, 2025 | 9.36 | 9.67 | 8.87 | 8.97 | 8.97 | -3.96% | 426,601 |
| Aug 27, 2025 | 9.67 | 9.84 | 9.12 | 9.34 | 9.34 | -3.51% | 373,974 |
| Aug 26, 2025 | 9.55 | 9.74 | 9.10 | 9.68 | 9.68 | 2.22% | 397,970 |
| Aug 25, 2025 | 10.25 | 10.41 | 9.38 | 9.47 | 9.47 | -7.16% | 479,060 |
| Aug 22, 2025 | 9.83 | 10.39 | 9.62 | 10.20 | 10.20 | 5.05% | 669,916 |
| Aug 21, 2025 | 9.35 | 10.12 | 9.20 | 9.71 | 9.71 | 2.21% | 366,455 |
| Aug 20, 2025 | 9.33 | 9.74 | 8.77 | 9.50 | 9.50 | 0.21% | 978,124 |
| Aug 19, 2025 | 11.09 | 11.09 | 9.17 | 9.48 | 9.48 | -15.73% | 923,705 |
| Aug 18, 2025 | 10.38 | 11.29 | 9.45 | 11.25 | 11.25 | 6.43% | 1,151,914 |
| Aug 15, 2025 | 10.04 | 11.30 | 9.84 | 10.57 | 10.57 | 5.28% | 1,594,051 |
| Aug 14, 2025 | 9.44 | 10.05 | 8.78 | 10.04 | 10.04 | 16.47% | 1,261,801 |
| Aug 13, 2025 | 8.60 | 9.00 | 8.39 | 8.62 | 8.62 | 1.17% | 601,060 |
| Aug 12, 2025 | 8.12 | 8.60 | 8.03 | 8.52 | 8.52 | 6.10% | 463,978 |
| Aug 11, 2025 | 7.86 | 8.28 | 7.78 | 8.03 | 8.03 | 1.65% | 351,852 |
| Aug 8, 2025 | 8.37 | 8.45 | 7.69 | 7.90 | 7.90 | -3.66% | 416,645 |
| Aug 7, 2025 | 8.22 | 8.30 | 7.85 | 8.20 | 8.20 | -0.12% | 382,386 |
| Aug 6, 2025 | 8.08 | 8.27 | 7.40 | 8.21 | 8.21 | 1.48% | 482,066 |
| Aug 5, 2025 | 7.30 | 8.15 | 7.19 | 8.09 | 8.09 | 10.67% | 499,958 |
| Aug 4, 2025 | 6.56 | 7.35 | 6.42 | 7.31 | 7.31 | 9.92% | 301,281 |
| Aug 1, 2025 | 6.28 | 6.75 | 6.21 | 6.65 | 6.65 | 1.14% | 521,346 |
| Jul 31, 2025 | 7.28 | 7.28 | 6.55 | 6.58 | 6.58 | -9.93% | 592,030 |