Kodiak Sciences Inc. (KOD)
NASDAQ: KOD · Real-Time Price · USD
9.25
-0.67 (-6.75%)
At close: Sep 12, 2025, 4:00 PM EDT
9.26
+0.01 (0.11%)
After-hours: Sep 12, 2025, 6:08 PM EDT
Kodiak Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 7.91 | 8.25 | 7.19 | 7.30 | 7.30 | -6.41% | 602,048 |
| Jul 29, 2025 | 8.30 | 8.34 | 7.45 | 7.80 | 7.80 | -5.34% | 618,587 |
| Jul 28, 2025 | 8.85 | 9.00 | 7.76 | 8.24 | 8.24 | -6.79% | 1,057,819 |
| Jul 25, 2025 | 8.27 | 8.86 | 7.96 | 8.84 | 8.84 | 7.15% | 922,099 |
| Jul 24, 2025 | 6.85 | 8.26 | 6.52 | 8.25 | 8.25 | 19.57% | 1,760,135 |
| Jul 23, 2025 | 5.72 | 6.91 | 5.59 | 6.90 | 6.90 | 23.66% | 1,050,786 |
| Jul 22, 2025 | 5.12 | 5.60 | 5.00 | 5.58 | 5.58 | 9.84% | 388,936 |
| Jul 21, 2025 | 5.52 | 5.73 | 5.01 | 5.08 | 5.08 | -7.97% | 439,159 |
| Jul 18, 2025 | 5.29 | 5.61 | 5.12 | 5.52 | 5.52 | 6.36% | 513,356 |
| Jul 17, 2025 | 4.72 | 5.35 | 4.60 | 5.19 | 5.19 | 9.61% | 512,105 |
| Jul 16, 2025 | 4.86 | 4.88 | 4.56 | 4.74 | 4.74 | -1.56% | 208,451 |
| Jul 15, 2025 | 5.30 | 5.33 | 4.39 | 4.81 | 4.81 | -6.96% | 1,357,347 |
| Jul 14, 2025 | 4.51 | 5.20 | 4.46 | 5.17 | 5.17 | 14.13% | 537,177 |
| Jul 11, 2025 | 4.42 | 4.54 | 4.32 | 4.53 | 4.53 | 0.89% | 278,336 |
| Jul 10, 2025 | 4.46 | 4.52 | 4.22 | 4.49 | 4.49 | 1.13% | 540,459 |
| Jul 9, 2025 | 3.97 | 4.45 | 3.87 | 4.44 | 4.44 | 13.85% | 478,307 |
| Jul 8, 2025 | 3.74 | 3.98 | 3.73 | 3.90 | 3.90 | 5.12% | 216,935 |
| Jul 7, 2025 | 3.90 | 3.95 | 3.70 | 3.71 | 3.71 | -6.08% | 178,546 |
| Jul 3, 2025 | 3.92 | 4.01 | 3.85 | 3.95 | 3.95 | 3.13% | 311,539 |