Kodiak Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	34.94	36.50	34.48	36.28	-	3.39%	175,837
May 27, 2026	35.96	37.00	34.36	35.09	35.09	-2.53%	504,119
May 26, 2026	36.53	36.92	35.77	36.00	36.00	-0.63%	493,377
May 22, 2026	37.25	37.75	36.01	36.23	36.23	-3.15%	500,620
May 21, 2026	35.34	37.97	34.63	37.41	37.41	3.29%	464,012
May 20, 2026	35.55	36.43	34.49	36.22	36.22	5.23%	665,163
May 19, 2026	34.45	35.33	32.93	34.42	34.42	-1.71%	1,081,184
May 18, 2026	36.99	37.52	34.43	35.02	35.02	-5.40%	708,728
May 15, 2026	37.50	37.73	35.62	37.02	37.02	-4.34%	812,493
May 14, 2026	39.49	40.61	38.00	38.70	38.70	-2.30%	474,241
May 13, 2026	39.43	40.25	38.44	39.61	39.61	0.30%	401,541
May 12, 2026	39.72	39.72	37.46	39.49	39.49	-0.90%	407,292
May 11, 2026	42.76	45.24	39.14	39.85	39.85	-2.83%	1,261,870
May 8, 2026	42.05	44.21	40.94	41.01	41.01	-6.11%	721,446
May 7, 2026	45.58	45.62	42.42	43.68	43.68	-4.82%	367,623
May 6, 2026	43.16	46.20	42.10	45.89	45.89	7.57%	387,959
May 5, 2026	42.95	44.40	42.25	42.66	42.66	0.95%	973,028
May 4, 2026	43.39	46.59	41.89	42.26	42.26	-3.87%	892,199
May 1, 2026	43.22	44.97	42.56	43.96	43.96	1.10%	527,513
Apr 30, 2026	44.63	45.44	43.40	43.48	43.48	-0.44%	432,624
Apr 29, 2026	45.10	46.15	43.37	43.67	43.67	-3.87%	392,077
Apr 28, 2026	43.51	45.85	43.03	45.43	45.43	2.99%	435,263
Apr 27, 2026	44.84	47.00	42.83	44.11	44.11	-1.63%	520,120
Apr 24, 2026	45.89	45.89	43.61	44.84	44.84	-0.82%	434,021
Apr 23, 2026	45.17	46.87	44.10	45.21	45.21	0.04%	635,832
Apr 22, 2026	46.85	47.84	44.91	45.19	45.19	-2.06%	434,856
Apr 21, 2026	46.50	46.96	45.30	46.14	46.14	-0.65%	560,411
Apr 20, 2026	43.94	47.41	43.94	46.44	46.44	3.43%	679,202
Apr 17, 2026	42.35	45.61	41.00	44.90	44.90	11.11%	1,040,734
Apr 16, 2026	41.32	42.60	39.37	40.41	40.41	-3.74%	980,006
Apr 15, 2026	45.05	45.50	41.63	41.98	41.98	-6.86%	732,421
Apr 14, 2026	42.42	45.39	42.33	45.07	45.07	7.44%	1,345,096
Apr 13, 2026	43.35	46.67	41.60	41.95	41.95	-2.69%	1,016,584
Apr 10, 2026	42.64	43.95	41.74	43.11	43.11	1.77%	738,516
Apr 9, 2026	41.22	42.88	40.50	42.36	42.36	1.34%	623,776
Apr 8, 2026	43.00	43.99	40.92	41.80	41.80	0.02%	891,951
Apr 7, 2026	38.37	42.95	38.37	41.79	41.79	7.15%	1,558,636
Apr 6, 2026	40.18	41.93	38.80	39.00	39.00	-4.01%	990,642
Apr 2, 2026	41.03	42.49	38.68	40.63	40.63	-5.09%	1,696,828
Apr 1, 2026	39.78	44.30	38.22	42.81	42.81	12.30%	2,621,119
Mar 31, 2026	34.77	39.56	33.51	38.12	38.12	13.25%	2,557,289
Mar 30, 2026	37.54	37.60	33.35	33.66	33.66	-9.03%	2,346,052
Mar 27, 2026	41.89	45.60	36.91	37.00	37.00	-6.94%	5,262,726
Mar 26, 2026	35.41	40.46	33.50	39.76	39.76	74.77%	13,184,295
Mar 25, 2026	21.88	23.62	21.42	22.75	22.75	4.12%	758,752
Mar 24, 2026	21.84	22.14	21.00	21.85	21.85	-1.75%	501,652
Mar 23, 2026	22.75	23.75	21.90	22.24	22.24	-0.04%	471,662
Mar 20, 2026	22.68	23.64	22.23	22.25	22.25	-1.83%	2,462,612
Mar 19, 2026	21.82	22.83	21.31	22.67	22.67	2.65%	708,149
Mar 18, 2026	23.63	24.34	22.06	22.08	22.08	-7.42%	362,597