Kodiak Sciences Inc. (KOD)
NASDAQ: KOD · Real-Time Price · USD
8.84
+0.59 (7.15%)
At close: Jul 25, 2025, 4:00 PM
8.95
+0.11 (1.22%)
After-hours: Jul 25, 2025, 7:55 PM EDT
Kodiak Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 3.76 | 3.97 | 3.72 | 3.83 | 3.83 | 1.86% | 338,975 |
| Jul 1, 2025 | 3.72 | 3.84 | 3.60 | 3.76 | 3.76 | 0.80% | 448,837 |
| Jun 30, 2025 | 3.77 | 3.94 | 3.66 | 3.73 | 3.73 | 0.81% | 239,286 |
| Jun 27, 2025 | 3.78 | 3.81 | 3.65 | 3.70 | 3.70 | -2.12% | 275,486 |
| Jun 26, 2025 | 3.72 | 3.91 | 3.65 | 3.78 | 3.78 | 2.44% | 558,050 |
| Jun 25, 2025 | 3.61 | 3.73 | 3.55 | 3.69 | 3.69 | 2.22% | 180,893 |
| Jun 24, 2025 | 3.64 | 3.82 | 3.60 | 3.61 | 3.61 | -0.55% | 236,065 |
| Jun 23, 2025 | 3.61 | 3.67 | 3.51 | 3.63 | 3.63 | 0.28% | 205,700 |
| Jun 20, 2025 | 3.56 | 3.69 | 3.43 | 3.62 | 3.62 | 2.55% | 244,299 |
| Jun 18, 2025 | 3.57 | 3.78 | 3.51 | 3.53 | 3.53 | -0.56% | 396,337 |
| Jun 17, 2025 | 3.65 | 3.74 | 3.51 | 3.55 | 3.55 | -5.08% | 243,169 |
| Jun 16, 2025 | 3.99 | 4.10 | 3.73 | 3.74 | 3.74 | -3.61% | 281,725 |
| Jun 13, 2025 | 3.53 | 3.91 | 3.52 | 3.88 | 3.88 | 5.43% | 277,803 |
| Jun 12, 2025 | 3.96 | 4.04 | 3.64 | 3.68 | 3.68 | -8.68% | 288,389 |
| Jun 11, 2025 | 4.25 | 4.29 | 3.97 | 4.03 | 4.03 | -4.50% | 179,086 |
| Jun 10, 2025 | 4.22 | 4.43 | 4.18 | 4.22 | 4.22 | 1.69% | 300,061 |
| Jun 9, 2025 | 4.24 | 4.34 | 4.04 | 4.15 | 4.15 | -1.66% | 240,745 |
| Jun 6, 2025 | 4.00 | 4.39 | 3.85 | 4.22 | 4.22 | 7.65% | 354,244 |
| Jun 5, 2025 | 3.99 | 4.08 | 3.74 | 3.92 | 3.92 | -1.26% | 277,544 |
| Jun 4, 2025 | 3.98 | 4.30 | 3.97 | 3.97 | 3.97 | 0.76% | 273,782 |
| Jun 3, 2025 | 3.56 | 4.05 | 3.54 | 3.94 | 3.94 | 9.44% | 550,305 |
| Jun 2, 2025 | 3.37 | 3.64 | 3.26 | 3.60 | 3.60 | 5.88% | 380,954 |
| May 30, 2025 | 3.55 | 3.65 | 3.35 | 3.40 | 3.40 | -4.76% | 590,286 |
| May 29, 2025 | 3.54 | 3.68 | 3.49 | 3.57 | 3.57 | 2.00% | 180,765 |
| May 28, 2025 | 3.58 | 3.81 | 3.46 | 3.50 | 3.50 | -2.23% | 173,413 |
| May 27, 2025 | 3.63 | 3.68 | 3.49 | 3.58 | 3.58 | 4.07% | 231,677 |
| May 23, 2025 | 3.36 | 3.50 | 3.33 | 3.44 | 3.44 | -2.96% | 220,263 |
| May 22, 2025 | 3.48 | 3.70 | 3.36 | 3.55 | 3.55 | 0.28% | 257,822 |
| May 21, 2025 | 3.96 | 4.03 | 3.44 | 3.54 | 3.54 | -12.93% | 571,742 |
| May 20, 2025 | 3.72 | 4.52 | 3.71 | 4.06 | 4.06 | 9.43% | 667,001 |
| May 19, 2025 | 3.47 | 3.82 | 3.44 | 3.71 | 3.71 | 6.00% | 310,851 |
| May 16, 2025 | 3.30 | 3.52 | 3.13 | 3.50 | 3.50 | 5.11% | 484,286 |
| May 15, 2025 | 3.82 | 3.90 | 2.81 | 3.33 | 3.33 | -15.48% | 1,147,792 |
| May 14, 2025 | 4.03 | 4.15 | 3.78 | 3.94 | 3.94 | -2.23% | 199,108 |