Skip to main content
Kodiak Sciences Inc. (KOD)
NASDAQ: KOD · Real-Time Price · USD
5.79
+0.15 (2.66%)
At close: Nov 20, 2024, 4:00 PM
6.00
+0.21 (3.63%)
After-hours: Nov 20, 2024, 5:12 PM EST

Kodiak Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20245.655.925.605.795.792.66%355,921
Nov 19, 20245.555.725.505.645.64-0.35%359,053
Nov 18, 20245.516.005.425.665.662.35%828,276
Nov 15, 20245.345.825.085.535.534.34%596,873
Nov 14, 20245.495.635.185.305.30-3.64%499,122
Nov 13, 20245.155.585.155.505.508.27%650,278
Nov 12, 20245.345.365.065.085.08-4.87%345,966
Nov 11, 20245.005.394.875.345.348.54%570,333
Nov 8, 20244.794.934.754.924.922.29%268,106
Nov 7, 20244.774.924.734.814.811.05%375,765
Nov 6, 20244.574.834.514.764.768.68%610,213
Nov 5, 20243.894.403.894.384.3812.31%598,377
Nov 4, 20243.893.983.813.903.901.56%204,496
Nov 1, 20243.863.943.793.843.841.05%146,857
Oct 31, 20243.943.973.733.803.80-3.80%357,899
Oct 30, 20243.924.093.833.953.950.51%386,313
Oct 29, 20243.744.053.663.933.935.36%391,530
Oct 28, 20243.753.843.683.733.73-0.27%307,561
Oct 25, 20243.443.843.423.743.749.04%424,495
Oct 24, 20243.563.593.403.433.43-3.11%271,003
Oct 23, 20243.613.623.393.543.54-3.01%309,366
Oct 22, 20243.643.753.553.653.65-0.54%355,424
Oct 21, 20243.623.743.463.673.671.38%435,181
Oct 18, 20243.263.753.223.623.629.70%540,567
Oct 17, 20243.003.302.963.303.3010.00%354,168
Oct 16, 20242.923.002.853.003.004.17%232,510
Oct 15, 20242.892.922.802.882.88-0.35%145,163
Oct 14, 20242.842.932.722.892.891.76%148,098
Oct 11, 20242.662.842.662.842.845.58%188,967
Oct 10, 20242.572.722.542.692.692.67%125,483
Oct 9, 20242.652.682.572.622.62-1.13%90,498
Oct 8, 20242.642.682.612.652.65-0.38%103,829
Oct 7, 20242.642.682.602.662.66-83,596
Oct 4, 20242.652.752.632.662.662.31%93,663
Oct 3, 20242.572.642.522.602.60-0.76%161,213
Oct 2, 20242.542.642.502.622.620.77%97,994
Oct 1, 20242.562.632.512.602.60-0.38%267,047
Sep 30, 20242.652.742.572.612.61-1.88%138,709
Sep 27, 20242.712.802.662.662.66-1.85%135,679
Sep 26, 20242.652.742.582.712.714.23%171,817
Sep 25, 20242.602.642.482.602.60-0.38%234,616
Sep 24, 20242.542.612.332.612.613.98%203,007
Sep 23, 20242.622.662.502.512.51-4.92%208,339
Sep 20, 20242.532.712.482.642.642.33%319,016
Sep 19, 20242.792.802.532.582.58-3.01%130,820
Sep 18, 20242.672.842.552.662.66-0.75%133,590
Sep 17, 20242.702.812.652.682.68-100,681
Sep 16, 20242.722.722.582.682.68-1.11%187,215
Sep 13, 20242.442.712.432.712.7113.87%295,203
Sep 12, 20242.492.492.372.382.38-3.64%86,196
Sep 11, 20242.442.522.362.472.471.23%123,513
Sep 10, 20242.402.452.322.442.442.52%112,487
Sep 9, 20242.332.442.292.382.383.03%68,449
Sep 6, 20242.452.452.292.312.31-6.85%151,653
Sep 5, 20242.452.532.362.482.482.48%335,120
Sep 4, 20242.412.512.352.422.42-120,726
Sep 3, 20242.472.562.392.422.42-3.59%143,824
Aug 30, 20242.512.692.452.512.511.21%128,050
Aug 29, 20242.662.672.482.482.48-6.06%159,930
Aug 28, 20242.612.692.572.642.64-130,281
Aug 27, 20242.912.912.622.642.64-9.59%128,175
Aug 26, 20242.892.962.832.922.921.74%135,536
Aug 23, 20242.732.882.702.872.877.09%162,938
Aug 22, 20242.792.812.662.682.68-3.94%134,517
Aug 21, 20242.622.802.532.792.796.49%196,325
Aug 20, 20242.622.632.532.622.62-1.13%163,832
Aug 19, 20242.552.682.462.652.657.29%145,060
Aug 16, 20242.572.592.462.472.47-4.63%124,194
Aug 15, 20242.702.752.422.592.591.57%243,492
Aug 14, 20242.572.622.512.552.55-2.67%210,868
Aug 13, 20242.502.652.412.622.626.07%160,677
Aug 12, 20242.462.502.422.472.471.23%108,654
Aug 9, 20242.442.472.362.442.44-0.41%122,239
Aug 8, 20242.382.492.312.452.455.15%140,883
Aug 7, 20242.562.622.332.332.33-6.80%151,736
Aug 6, 20242.492.622.472.502.500.40%140,136
Aug 5, 20242.542.652.372.492.49-7.09%272,559
Aug 2, 20242.832.842.662.682.68-7.27%284,875
Aug 1, 20242.942.962.782.892.89-0.69%242,903
Jul 31, 20242.903.012.762.912.911.04%375,672
Jul 30, 20243.043.172.832.882.88-4.00%321,394
Jul 29, 20243.253.262.903.003.00-7.69%404,758
Jul 26, 20243.253.333.193.253.250.93%136,079
Jul 25, 20243.053.323.013.223.226.62%223,060
Jul 24, 20243.063.243.003.023.02-3.21%179,701
Jul 23, 20243.003.192.993.123.124.35%195,677
Jul 22, 20242.883.002.762.992.994.18%213,495
Jul 19, 20243.013.092.862.872.87-4.33%167,034
Jul 18, 20242.983.212.923.003.00-0.33%313,080
Jul 17, 20243.203.202.903.013.01-7.10%444,480
Jul 16, 20243.013.262.993.243.249.46%501,517
Jul 15, 20243.013.072.902.962.96-1.33%365,174
Jul 12, 20242.793.002.793.003.008.70%473,357
Jul 11, 20242.602.782.572.762.769.52%438,347
Jul 10, 20242.552.582.372.522.52-0.40%276,539
Jul 9, 20242.472.562.382.532.532.85%314,691
Jul 8, 20242.372.492.362.462.464.68%289,989
Jul 5, 20242.232.392.222.352.356.82%358,066
Jul 3, 20242.242.262.192.202.20-1.79%167,198
Jul 2, 20242.352.352.232.242.24-5.49%183,771