Kodiak Sciences Inc. (KOD)
NASDAQ: KOD · Real-Time Price · USD
2.910
-0.150 (-4.90%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Kodiak Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.97 | 3.14 | 2.85 | 2.91 | 2.91 | -4.90% | 385,170 |
| 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 |
| Feb 20, 2025 | 5.17 | 5.17 | 4.71 | 4.74 | 4.74 | -5.39% | 330,471 |
| Feb 19, 2025 | 5.06 | 5.24 | 4.98 | 5.01 | 5.01 | -2.72% | 234,159 |
| Feb 18, 2025 | 5.24 | 5.53 | 5.12 | 5.15 | 5.15 | -2.09% | 196,028 |
| Feb 14, 2025 | 5.05 | 5.32 | 5.05 | 5.26 | 5.26 | 3.14% | 194,877 |
| Feb 13, 2025 | 5.05 | 5.27 | 4.85 | 5.10 | 5.10 | 2.20% | 298,817 |
| Feb 12, 2025 | 5.12 | 5.28 | 4.92 | 4.99 | 4.99 | -6.55% | 313,972 |
| Feb 11, 2025 | 5.25 | 5.36 | 5.11 | 5.34 | 5.34 | - | 309,776 |
| Feb 10, 2025 | 5.35 | 5.62 | 5.26 | 5.34 | 5.34 | -0.74% | 400,838 |
| Feb 7, 2025 | 5.64 | 5.67 | 5.26 | 5.38 | 5.38 | -4.95% | 450,422 |
| Feb 6, 2025 | 6.26 | 6.26 | 5.59 | 5.66 | 5.66 | -3.25% | 332,074 |
| Feb 5, 2025 | 5.81 | 6.00 | 5.70 | 5.85 | 5.85 | 1.39% | 480,932 |
| Feb 4, 2025 | 5.80 | 5.93 | 5.55 | 5.77 | 5.77 | -0.86% | 420,039 |
| Feb 3, 2025 | 6.16 | 6.37 | 5.79 | 5.82 | 5.82 | -9.06% | 402,074 |
| Jan 31, 2025 | 6.81 | 6.85 | 6.36 | 6.40 | 6.40 | -5.88% | 316,538 |
| Jan 30, 2025 | 6.87 | 7.14 | 6.74 | 6.80 | 6.80 | 0.74% | 337,413 |
| Jan 29, 2025 | 7.01 | 7.14 | 6.52 | 6.75 | 6.75 | -3.85% | 426,865 |
| Jan 28, 2025 | 7.54 | 7.54 | 6.83 | 7.02 | 7.02 | -6.90% | 481,665 |
| Jan 27, 2025 | 7.80 | 8.19 | 7.34 | 7.54 | 7.54 | -5.87% | 502,999 |
| Jan 24, 2025 | 8.29 | 8.42 | 7.97 | 8.01 | 8.01 | -3.61% | 288,402 |
| Jan 23, 2025 | 8.00 | 8.40 | 7.78 | 8.31 | 8.31 | 3.10% | 312,800 |
| Jan 22, 2025 | 7.54 | 8.17 | 7.50 | 8.06 | 8.06 | 7.47% | 331,428 |
| Jan 21, 2025 | 7.24 | 7.54 | 6.97 | 7.50 | 7.50 | 4.60% | 397,782 |
| Jan 17, 2025 | 7.72 | 7.84 | 7.16 | 7.17 | 7.17 | -6.15% | 303,231 |
| Jan 16, 2025 | 9.01 | 9.01 | 7.58 | 7.64 | 7.64 | -15.39% | 404,958 |