Kodiak Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	27.04	27.84	26.45	27.72	27.72	4.13%	412,047
Jan 8, 2026	26.75	27.03	25.79	26.62	26.62	-1.66%	798,909
Jan 7, 2026	26.22	28.11	25.77	27.07	27.07	8.06%	982,275
Jan 6, 2026	24.35	25.69	23.95	25.05	25.05	0.20%	816,194
Jan 5, 2026	25.82	26.24	23.92	25.00	25.00	-3.92%	995,024
Jan 2, 2026	27.91	28.23	24.70	26.02	26.02	-6.94%	930,039
Dec 31, 2025	27.67	29.04	27.51	27.96	27.96	0.04%	1,580,673
Dec 30, 2025	28.63	29.72	27.45	27.95	27.95	-2.99%	1,020,159
Dec 29, 2025	29.28	30.02	28.41	28.81	28.81	-3.61%	1,293,193
Dec 26, 2025	30.62	30.94	28.93	29.89	29.89	-3.83%	964,695
Dec 24, 2025	28.16	31.18	27.49	31.08	31.08	13.22%	1,166,316
Dec 23, 2025	28.10	28.80	26.95	27.45	27.45	-4.05%	909,519
Dec 22, 2025	27.95	29.49	26.50	28.61	28.61	10.04%	1,282,177
Dec 19, 2025	26.00	28.00	25.64	26.00	26.00	-1.44%	3,017,170
Dec 18, 2025	27.20	27.83	25.44	26.38	26.38	-2.19%	791,961
Dec 17, 2025	26.52	28.79	25.70	26.97	26.97	11.77%	2,179,681
Dec 16, 2025	21.69	24.43	21.50	24.13	24.13	4.82%	1,130,406
Dec 15, 2025	24.30	24.97	22.55	23.02	23.02	-3.32%	627,446
Dec 12, 2025	24.70	24.95	23.62	23.81	23.81	-1.33%	423,351
Dec 11, 2025	24.59	25.37	23.82	24.13	24.13	-1.75%	560,081
Dec 10, 2025	25.15	25.63	24.31	24.56	24.56	-1.96%	467,431
Dec 9, 2025	25.91	26.21	24.39	25.05	25.05	-4.17%	714,726
Dec 8, 2025	25.00	26.19	24.67	26.14	26.14	7.40%	744,199
Dec 5, 2025	24.60	24.99	23.90	24.34	24.34	-1.70%	582,995
Dec 4, 2025	22.65	24.76	22.50	24.76	24.76	7.84%	653,070
Dec 3, 2025	21.96	23.45	21.51	22.96	22.96	4.36%	686,035
Dec 2, 2025	21.87	23.05	21.50	22.00	22.00	0.27%	716,436
Dec 1, 2025	22.22	23.00	21.24	21.94	21.94	-4.53%	697,604
Nov 28, 2025	22.50	23.29	22.25	22.98	22.98	2.41%	266,533
Nov 26, 2025	22.88	23.63	22.26	22.44	22.44	-2.39%	569,767
Nov 25, 2025	21.67	23.12	20.70	22.99	22.99	5.12%	812,434
Nov 24, 2025	20.64	23.00	20.38	21.87	21.87	5.30%	892,780
Nov 21, 2025	19.46	21.95	19.25	20.77	20.77	6.02%	987,724
Nov 20, 2025	20.42	20.86	19.26	19.59	19.59	0.31%	731,901
Nov 19, 2025	19.26	20.32	19.04	19.53	19.53	1.61%	588,447
Nov 18, 2025	18.86	19.89	18.15	19.22	19.22	-3.08%	1,547,395
Nov 17, 2025	19.37	22.14	18.44	19.83	19.83	1.64%	1,093,277
Nov 14, 2025	18.44	20.50	18.36	19.51	19.51	3.39%	684,258
Nov 13, 2025	20.00	20.18	18.05	18.87	18.87	-6.81%	501,961
Nov 12, 2025	19.63	20.66	19.28	20.25	20.25	3.16%	890,800
Nov 11, 2025	20.02	20.80	18.90	19.63	19.63	6.17%	1,123,206
Nov 10, 2025	18.38	19.06	18.19	18.49	18.49	4.88%	450,625
Nov 7, 2025	16.50	17.73	15.83	17.63	17.63	4.32%	623,126
Nov 6, 2025	17.76	18.05	16.40	16.90	16.90	-5.22%	750,257
Nov 5, 2025	18.10	18.42	17.25	17.83	17.83	-1.49%	452,381
Nov 4, 2025	17.81	19.26	17.66	18.10	18.10	-2.48%	672,758
Nov 3, 2025	18.15	18.67	17.01	18.56	18.56	2.40%	831,106
Oct 31, 2025	21.05	21.09	17.61	18.13	18.13	-13.90%	1,035,329
Oct 30, 2025	18.65	21.17	18.30	21.05	21.05	11.20%	831,071
Oct 29, 2025	19.25	19.30	18.53	18.93	18.93	-1.64%	479,762