Kodiak Sciences Inc. (KOD)
NASDAQ: KOD · Real-Time Price · USD
4.810
+0.320 (7.13%)
May 2, 2025, 4:00 PM EDT - Market closed
Kodiak Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 4.52 | 5.04 | 4.52 | 4.80 | 4.80 | 6.90% | 614,318 |
| 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 |
| Mar 31, 2025 | 2.81 | 2.85 | 2.67 | 2.81 | 2.81 | -3.61% | 718,536 |
| Mar 28, 2025 | 2.97 | 3.14 | 2.85 | 2.91 | 2.91 | -4.90% | 385,172 |
| Mar 27, 2025 | 3.02 | 3.14 | 2.99 | 3.06 | 3.06 | 1.66% | 320,826 |
| Mar 26, 2025 | 3.21 | 3.27 | 2.97 | 3.01 | 3.01 | -6.08% | 285,032 |
| Mar 25, 2025 | 3.49 | 3.49 | 3.13 | 3.21 | 3.21 | -8.95% | 358,398 |
| Mar 24, 2025 | 3.37 | 3.59 | 3.30 | 3.52 | 3.52 | 7.32% | 214,813 |
| Mar 21, 2025 | 3.12 | 3.30 | 3.01 | 3.28 | 3.28 | 2.18% | 563,416 |
| Mar 20, 2025 | 3.29 | 3.40 | 3.18 | 3.21 | 3.21 | -4.18% | 293,765 |
| Mar 19, 2025 | 3.29 | 3.38 | 3.17 | 3.35 | 3.35 | 3.40% | 265,574 |
| Mar 18, 2025 | 3.37 | 3.47 | 3.14 | 3.24 | 3.24 | -6.09% | 482,536 |
| Mar 17, 2025 | 3.62 | 3.67 | 3.40 | 3.45 | 3.45 | -5.22% | 331,963 |
| Mar 14, 2025 | 3.50 | 3.70 | 3.49 | 3.64 | 3.64 | 5.51% | 236,059 |
| Mar 13, 2025 | 3.79 | 3.82 | 3.40 | 3.45 | 3.45 | -9.21% | 226,899 |
| Mar 12, 2025 | 3.71 | 3.89 | 3.69 | 3.80 | 3.80 | 4.11% | 393,922 |
| Mar 11, 2025 | 3.70 | 3.73 | 3.42 | 3.65 | 3.65 | -1.88% | 350,978 |
| Mar 10, 2025 | 3.54 | 3.85 | 3.42 | 3.72 | 3.72 | 2.76% | 670,605 |
| Mar 7, 2025 | 3.75 | 3.83 | 3.60 | 3.62 | 3.62 | -3.72% | 225,757 |
| Mar 6, 2025 | 3.75 | 3.87 | 3.61 | 3.76 | 3.76 | -3.09% | 307,559 |
| Mar 5, 2025 | 3.81 | 4.10 | 3.73 | 3.88 | 3.88 | 2.65% | 194,966 |
| Mar 4, 2025 | 3.85 | 3.95 | 3.59 | 3.78 | 3.78 | -3.08% | 382,892 |
| Mar 3, 2025 | 4.15 | 4.31 | 3.84 | 3.90 | 3.90 | -5.11% | 294,268 |
| Feb 28, 2025 | 3.98 | 4.26 | 3.96 | 4.11 | 4.11 | 2.49% | 318,547 |
| Feb 27, 2025 | 4.16 | 4.25 | 3.99 | 4.01 | 4.01 | -3.14% | 243,033 |
| Feb 26, 2025 | 3.76 | 4.19 | 3.76 | 4.14 | 4.14 | 7.81% | 552,756 |
| Feb 25, 2025 | 4.32 | 4.33 | 3.82 | 3.84 | 3.84 | -9.22% | 438,779 |
| Feb 24, 2025 | 4.47 | 4.50 | 4.21 | 4.23 | 4.23 | -4.94% | 278,141 |
| Feb 21, 2025 | 4.80 | 4.83 | 4.43 | 4.45 | 4.45 | -6.12% | 224,660 |