Kodiak Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	43.16	46.20	42.10	45.89	45.89	7.57%	387,806
May 5, 2026	42.95	44.40	42.25	42.66	42.66	0.95%	972,621
May 4, 2026	43.39	46.59	41.89	42.26	42.26	-3.87%	892,094
May 1, 2026	43.22	44.97	42.56	43.96	43.96	1.10%	526,660
Apr 30, 2026	44.63	45.44	43.40	43.48	43.48	-0.44%	432,464
Apr 29, 2026	45.10	46.15	43.37	43.67	43.67	-3.87%	392,075
Apr 28, 2026	43.51	45.85	43.03	45.43	45.43	2.99%	435,037
Apr 27, 2026	44.84	47.00	42.83	44.11	44.11	-1.63%	520,117
Apr 24, 2026	45.89	45.89	43.61	44.84	44.84	-0.82%	433,995
Apr 23, 2026	45.17	46.87	44.10	45.21	45.21	0.04%	634,014
Apr 22, 2026	46.85	47.84	44.91	45.19	45.19	-2.06%	434,595
Apr 21, 2026	46.50	46.96	45.30	46.14	46.14	-0.65%	559,906
Apr 20, 2026	43.94	47.41	43.94	46.44	46.44	3.43%	678,923
Apr 17, 2026	42.35	45.61	41.00	44.90	44.90	11.11%	1,040,418
Apr 16, 2026	41.32	42.60	39.37	40.41	40.41	-3.74%	979,956
Apr 15, 2026	45.05	45.50	41.63	41.98	41.98	-6.86%	731,647
Apr 14, 2026	42.42	45.39	42.33	45.07	45.07	7.44%	1,344,694
Apr 13, 2026	43.35	46.67	41.60	41.95	41.95	-2.69%	963,303
Apr 10, 2026	42.64	43.95	41.74	43.11	43.11	1.77%	737,422
Apr 9, 2026	41.22	42.88	40.50	42.36	42.36	1.34%	622,480
Apr 8, 2026	43.00	43.99	40.92	41.80	41.80	0.02%	891,254
Apr 7, 2026	38.37	42.95	38.37	41.79	41.79	7.15%	1,553,221
Apr 6, 2026	40.18	41.93	38.80	39.00	39.00	-4.01%	989,404
Apr 2, 2026	41.03	42.49	38.68	40.63	40.63	-5.09%	1,660,201
Apr 1, 2026	39.78	44.30	38.22	42.81	42.81	12.30%	2,614,318
Mar 31, 2026	34.77	39.56	33.51	38.12	38.12	13.25%	2,542,385
Mar 30, 2026	37.54	37.60	33.35	33.66	33.66	-9.03%	2,342,355
Mar 27, 2026	41.89	45.60	36.91	37.00	37.00	-6.94%	5,231,254
Mar 26, 2026	35.41	40.46	33.50	39.76	39.76	74.77%	13,061,262
Mar 25, 2026	21.88	23.62	21.42	22.75	22.75	4.12%	758,709
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
Mar 17, 2026	23.17	24.27	23.00	23.85	23.85	2.32%	781,470
Mar 16, 2026	23.66	24.21	23.19	23.31	23.31	0.52%	356,284
Mar 13, 2026	24.08	24.53	22.62	23.19	23.19	-2.52%	381,169
Mar 12, 2026	23.66	24.38	22.80	23.79	23.79	-3.06%	599,072
Mar 11, 2026	24.80	25.49	24.10	24.54	24.54	-2.27%	484,858
Mar 10, 2026	26.33	27.34	24.59	25.11	25.11	-2.37%	458,524
Mar 9, 2026	24.24	25.94	24.11	25.72	25.72	3.46%	553,816
Mar 6, 2026	24.22	25.22	23.35	24.86	24.86	-1.19%	528,377
Mar 5, 2026	26.51	26.64	24.96	25.16	25.16	-6.26%	389,765
Mar 4, 2026	26.59	27.56	26.19	26.84	26.84	1.51%	474,266
Mar 3, 2026	25.82	26.90	25.16	26.44	26.44	-3.36%	503,295
Mar 2, 2026	26.12	27.92	25.15	27.36	27.36	2.09%	543,752
Feb 27, 2026	26.86	27.19	26.01	26.80	26.80	-4.22%	959,995
Feb 26, 2026	27.53	28.29	26.27	27.98	27.98	1.30%	576,062
Feb 25, 2026	28.10	28.85	27.50	27.62	27.62	-1.29%	439,268