Kodiak Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	22.88	23.63	22.26	22.44	22.44	-2.39%	568,506
Nov 25, 2025	21.67	23.12	20.70	22.99	22.99	5.12%	810,445
Nov 24, 2025	20.64	23.00	20.38	21.87	21.87	5.30%	890,938
Nov 21, 2025	19.46	21.95	19.25	20.77	20.77	6.02%	987,724
Nov 20, 2025	20.42	20.86	19.26	19.59	19.59	0.31%	731,901
Nov 19, 2025	19.26	20.32	19.04	19.53	19.53	1.61%	588,447
Nov 18, 2025	18.86	19.89	18.15	19.22	19.22	-3.08%	1,547,395
Nov 17, 2025	19.37	22.14	18.44	19.83	19.83	1.64%	1,093,277
Nov 14, 2025	18.44	20.50	18.36	19.51	19.51	3.39%	684,258
Nov 13, 2025	20.00	20.18	18.05	18.87	18.87	-6.81%	501,961
Nov 12, 2025	19.63	20.66	19.28	20.25	20.25	3.16%	890,800
Nov 11, 2025	20.02	20.80	18.90	19.63	19.63	6.17%	1,123,206
Nov 10, 2025	18.38	19.06	18.19	18.49	18.49	4.88%	450,625
Nov 7, 2025	16.50	17.73	15.83	17.63	17.63	4.32%	623,126
Nov 6, 2025	17.76	18.05	16.40	16.90	16.90	-5.22%	750,257
Nov 5, 2025	18.10	18.42	17.25	17.83	17.83	-1.49%	452,381
Nov 4, 2025	17.81	19.26	17.66	18.10	18.10	-2.48%	672,758
Nov 3, 2025	18.15	18.67	17.01	18.56	18.56	2.40%	831,106
Oct 31, 2025	21.05	21.09	17.61	18.13	18.13	-13.90%	1,035,329
Oct 30, 2025	18.65	21.17	18.30	21.05	21.05	11.20%	831,071
Oct 29, 2025	19.25	19.30	18.53	18.93	18.93	-1.64%	479,762
Oct 28, 2025	18.73	19.27	18.40	19.25	19.25	2.20%	457,300
Oct 27, 2025	19.21	19.27	18.18	18.83	18.83	0.75%	760,745
Oct 24, 2025	19.14	20.13	16.95	18.69	18.69	9.23%	1,160,245
Oct 23, 2025	18.51	18.94	16.25	17.11	17.11	-5.21%	855,495
Oct 22, 2025	18.62	19.00	17.65	18.05	18.05	-5.00%	1,226,724
Oct 21, 2025	17.76	19.25	17.25	19.00	19.00	7.34%	1,425,673
Oct 20, 2025	15.85	17.85	15.85	17.70	17.70	25.53%	2,325,041
Oct 17, 2025	14.59	15.25	13.95	14.10	14.10	-5.50%	1,474,778
Oct 16, 2025	15.00	15.52	14.54	14.92	14.92	0.27%	1,752,604
Oct 15, 2025	12.64	14.91	12.64	14.88	14.88	19.23%	1,105,372
Oct 14, 2025	11.16	12.62	10.94	12.48	12.48	7.59%	905,142
Oct 13, 2025	12.21	12.22	11.56	11.60	11.60	-2.27%	509,969
Oct 10, 2025	13.40	13.77	11.40	11.87	11.87	-12.40%	944,552
Oct 9, 2025	14.36	14.53	13.21	13.55	13.55	-6.29%	530,533
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%	5,724,205
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