Kodiak Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	42.08	42.59	38.86	40.29	40.29	-3.87%	740,297
Jul 27, 2026	41.41	43.00	41.10	41.91	41.91	1.21%	463,333
Jul 24, 2026	41.54	43.00	41.01	41.41	41.41	0.95%	508,718
Jul 23, 2026	40.94	41.79	40.37	41.02	41.02	-2.15%	387,138
Jul 22, 2026	41.78	42.85	41.12	41.92	41.92	-1.18%	435,232
Jul 21, 2026	41.24	43.45	41.24	42.42	42.42	3.79%	452,681
Jul 20, 2026	43.51	44.85	40.69	40.87	40.87	-4.15%	500,094
Jul 17, 2026	40.65	44.13	39.44	42.64	42.64	3.37%	491,658
Jul 16, 2026	41.60	43.15	40.66	41.25	41.25	-2.76%	463,718
Jul 15, 2026	43.17	43.42	40.60	42.42	42.42	-1.94%	688,919
Jul 14, 2026	41.10	44.29	40.04	43.26	43.26	5.26%	892,659
Jul 13, 2026	40.25	41.62	39.72	41.10	41.10	-0.51%	570,319
Jul 10, 2026	39.62	42.18	37.05	41.31	41.31	3.07%	996,375
Jul 9, 2026	40.88	41.64	38.86	40.08	40.08	-1.35%	852,006
Jul 8, 2026	37.96	40.88	37.96	40.63	40.63	6.08%	943,388
Jul 7, 2026	37.59	38.74	35.77	38.30	38.30	3.46%	565,550
Jul 6, 2026	38.60	39.41	36.97	37.02	37.02	-3.94%	436,199
Jul 2, 2026	38.09	40.18	36.78	38.54	38.54	3.49%	1,005,379
Jul 1, 2026	38.50	38.75	36.36	37.24	37.24	-4.41%	743,334
Jun 30, 2026	38.07	39.39	36.47	38.96	38.96	3.23%	1,549,536
Jun 29, 2026	35.29	38.00	34.63	37.74	37.74	5.01%	941,184
Jun 26, 2026	33.77	36.36	33.68	35.94	35.94	5.43%	2,575,804
Jun 25, 2026	36.00	38.09	33.46	34.09	34.09	-5.31%	1,028,831
Jun 24, 2026	37.12	38.34	35.54	36.00	36.00	-2.83%	636,415
Jun 23, 2026	35.99	38.59	35.99	37.05	37.05	1.15%	586,398
Jun 22, 2026	36.99	38.08	36.40	36.63	36.63	1.36%	611,421
Jun 18, 2026	36.80	37.50	35.18	36.14	36.14	1.20%	1,205,935
Jun 17, 2026	33.11	37.02	32.85	35.71	35.71	8.41%	886,016
Jun 16, 2026	34.09	34.49	32.55	32.94	32.94	-3.29%	412,885
Jun 15, 2026	34.89	35.51	33.67	34.06	34.06	-	513,676
Jun 12, 2026	33.98	35.36	33.26	34.06	34.06	0.26%	630,099
Jun 11, 2026	31.62	34.15	31.11	33.97	33.97	8.15%	593,827
Jun 10, 2026	30.78	32.95	30.26	31.41	31.41	1.13%	697,484
Jun 9, 2026	30.09	31.12	29.21	31.06	31.06	4.90%	705,076
Jun 8, 2026	32.13	32.62	29.54	29.61	29.61	-4.64%	822,280
Jun 5, 2026	34.00	34.81	30.08	31.05	31.05	-9.10%	1,450,564
Jun 4, 2026	34.30	35.24	33.33	34.16	34.16	0.86%	749,584
Jun 3, 2026	33.47	35.32	32.64	33.87	33.87	1.97%	928,491
Jun 2, 2026	36.25	36.66	33.14	33.22	33.22	-10.01%	837,005
Jun 1, 2026	35.82	37.34	34.65	36.91	36.91	0.54%	670,709
May 29, 2026	36.70	37.80	36.19	36.71	36.71	1.63%	596,665
May 28, 2026	34.94	36.59	34.48	36.12	36.12	2.94%	482,780
May 27, 2026	35.96	37.00	34.36	35.09	35.09	-2.53%	504,265
May 26, 2026	36.53	36.92	35.77	36.00	36.00	-0.63%	493,427
May 22, 2026	37.25	37.75	36.01	36.23	36.23	-3.15%	500,640
May 21, 2026	35.34	37.97	34.63	37.41	37.41	3.29%	464,105
May 20, 2026	35.55	36.43	34.49	36.22	36.22	5.23%	665,381
May 19, 2026	34.45	35.33	32.93	34.42	34.42	-1.71%	1,081,226
May 18, 2026	36.99	37.52	34.43	35.02	35.02	-5.40%	708,915
May 15, 2026	37.50	37.73	35.62	37.02	37.02	-4.34%	812,493