Kodiak Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	26.52	28.79	25.70	26.82	-	11.15%	1,514,928
Dec 16, 2025	21.69	24.43	21.50	24.13	24.13	4.82%	1,128,404
Dec 15, 2025	24.30	24.97	22.55	23.02	23.02	-3.32%	621,767
Dec 12, 2025	24.70	24.95	23.62	23.81	23.81	-1.33%	422,896
Dec 11, 2025	24.59	25.37	23.82	24.13	24.13	-1.75%	559,189
Dec 10, 2025	25.15	25.63	24.31	24.56	24.56	-1.96%	461,698
Dec 9, 2025	25.91	26.21	24.39	25.05	25.05	-4.17%	714,699
Dec 8, 2025	25.00	26.19	24.67	26.14	26.14	7.40%	743,646
Dec 5, 2025	24.60	24.99	23.90	24.34	24.34	-1.70%	582,796
Dec 4, 2025	22.65	24.76	22.50	24.76	24.76	7.84%	652,792
Dec 3, 2025	21.96	23.45	21.51	22.96	22.96	4.36%	685,751
Dec 2, 2025	21.87	23.05	21.50	22.00	22.00	0.27%	716,406
Dec 1, 2025	22.22	23.00	21.24	21.94	21.94	-4.53%	697,127
Nov 28, 2025	22.50	23.29	22.25	22.98	22.98	2.41%	266,533
Nov 26, 2025	22.88	23.63	22.26	22.44	22.44	-2.39%	569,767
Nov 25, 2025	21.67	23.12	20.70	22.99	22.99	5.12%	812,434
Nov 24, 2025	20.64	23.00	20.38	21.87	21.87	5.30%	892,780
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