Kodiak Sciences Inc. (KOD)
NASDAQ: KOD · Real-Time Price · USD
3.970
-0.060 (-1.49%)
Jun 12, 2025, 9:45 AM - Market open
Kodiak Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 4.17 | 4.19 | 3.90 | 4.03 | 4.03 | -2.42% | 317,683 |
| May 12, 2025 | 3.98 | 4.30 | 3.89 | 4.13 | 4.13 | 9.55% | 260,693 |
| May 9, 2025 | 3.99 | 4.16 | 3.75 | 3.77 | 3.77 | -5.75% | 257,127 |
| May 8, 2025 | 3.91 | 4.20 | 3.83 | 4.00 | 4.00 | 3.36% | 344,563 |
| May 7, 2025 | 3.96 | 4.01 | 3.72 | 3.87 | 3.87 | 1.84% | 354,772 |
| May 6, 2025 | 4.80 | 4.83 | 3.66 | 3.80 | 3.80 | -22.76% | 958,949 |
| May 5, 2025 | 4.88 | 5.14 | 4.72 | 4.92 | 4.92 | 2.50% | 658,227 |
| May 2, 2025 | 4.52 | 5.04 | 4.52 | 4.80 | 4.80 | 6.90% | 615,630 |
| May 1, 2025 | 4.40 | 4.70 | 4.15 | 4.49 | 4.49 | 2.98% | 435,979 |
| Apr 30, 2025 | 4.07 | 4.43 | 3.96 | 4.36 | 4.36 | 4.81% | 309,148 |
| Apr 29, 2025 | 4.20 | 4.20 | 4.01 | 4.16 | 4.16 | -1.19% | 243,715 |
| Apr 28, 2025 | 4.17 | 4.52 | 4.01 | 4.21 | 4.21 | 2.31% | 301,084 |
| Apr 25, 2025 | 4.13 | 4.19 | 3.90 | 4.12 | 4.12 | -1.79% | 252,158 |
| Apr 24, 2025 | 3.98 | 4.23 | 3.77 | 4.19 | 4.19 | 5.01% | 402,504 |
| Apr 23, 2025 | 3.95 | 4.66 | 3.92 | 3.99 | 3.99 | 9.62% | 826,147 |
| Apr 22, 2025 | 3.33 | 3.72 | 3.31 | 3.64 | 3.64 | 12.00% | 722,595 |
| Apr 21, 2025 | 2.96 | 3.31 | 2.84 | 3.25 | 3.25 | 14.44% | 1,028,088 |
| Apr 17, 2025 | 2.36 | 2.87 | 2.34 | 2.84 | 2.84 | 20.34% | 706,630 |
| Apr 16, 2025 | 2.25 | 2.37 | 2.17 | 2.36 | 2.36 | 2.16% | 248,512 |
| Apr 15, 2025 | 2.15 | 2.33 | 2.15 | 2.31 | 2.31 | 5.96% | 315,893 |
| Apr 14, 2025 | 2.27 | 2.29 | 2.10 | 2.18 | 2.18 | - | 222,015 |
| Apr 11, 2025 | 2.10 | 2.21 | 2.02 | 2.18 | 2.18 | 4.06% | 175,204 |
| Apr 10, 2025 | 2.20 | 2.24 | 2.02 | 2.10 | 2.10 | -8.91% | 274,790 |
| Apr 9, 2025 | 2.00 | 2.33 | 1.92 | 2.30 | 2.30 | 11.65% | 926,682 |
| Apr 8, 2025 | 2.31 | 2.31 | 2.01 | 2.06 | 2.06 | -5.50% | 487,556 |
| Apr 7, 2025 | 2.19 | 2.35 | 2.04 | 2.18 | 2.18 | -7.23% | 586,990 |
| Apr 4, 2025 | 2.31 | 2.36 | 2.10 | 2.35 | 2.35 | -2.08% | 541,891 |
| Apr 3, 2025 | 2.47 | 2.53 | 2.40 | 2.40 | 2.40 | -10.11% | 304,382 |
| Apr 2, 2025 | 2.48 | 2.74 | 2.48 | 2.67 | 2.67 | 4.30% | 274,759 |
| Apr 1, 2025 | 2.79 | 2.86 | 2.56 | 2.56 | 2.56 | -8.73% | 419,605 |