Eastman Kodak Company (KODK)
NYSE: KODK · Real-Time Price · USD
5.81
-0.13 (-2.19%)
At close: Aug 26, 2025, 4:00 PM
5.87
+0.06 (1.03%)
After-hours: Aug 26, 2025, 4:10 PM EDT
Eastman Kodak Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 5.90 | 5.95 | 5.74 | 5.81 | - | -2.19% | 1,360,816 |
| Aug 25, 2025 | 6.13 | 6.14 | 5.89 | 5.94 | 5.94 | -3.10% | 1,195,605 |
| Aug 22, 2025 | 5.93 | 6.16 | 5.85 | 6.13 | 6.13 | 4.43% | 1,394,260 |
| Aug 21, 2025 | 5.88 | 5.94 | 5.78 | 5.87 | 5.87 | -1.01% | 1,312,756 |
| Aug 20, 2025 | 6.00 | 6.09 | 5.88 | 5.93 | 5.93 | -1.98% | 1,319,223 |
| Aug 19, 2025 | 5.84 | 6.14 | 5.84 | 6.05 | 6.05 | 3.60% | 1,745,241 |
| Aug 18, 2025 | 6.21 | 6.24 | 5.82 | 5.84 | 5.84 | -6.41% | 2,104,041 |
| Aug 15, 2025 | 6.06 | 6.50 | 6.03 | 6.24 | 6.24 | 7.03% | 3,512,918 |
| Aug 14, 2025 | 5.40 | 5.92 | 5.39 | 5.83 | 5.83 | 7.17% | 2,751,265 |
| Aug 13, 2025 | 5.26 | 5.70 | 5.24 | 5.44 | 5.44 | 0.18% | 4,022,639 |
| Aug 12, 2025 | 5.80 | 5.98 | 4.94 | 5.43 | 5.43 | -19.91% | 10,769,258 |
| Aug 11, 2025 | 7.12 | 7.21 | 6.73 | 6.78 | 6.78 | -3.69% | 1,915,735 |
| Aug 8, 2025 | 7.24 | 7.25 | 7.01 | 7.04 | 7.04 | -1.12% | 1,048,628 |
| Aug 7, 2025 | 6.89 | 7.15 | 6.84 | 7.12 | 7.12 | 3.34% | 1,637,949 |
| Aug 6, 2025 | 6.56 | 6.91 | 6.56 | 6.89 | 6.89 | 4.87% | 942,308 |
| Aug 5, 2025 | 6.65 | 6.71 | 6.39 | 6.57 | 6.57 | 0.15% | 785,873 |
| Aug 4, 2025 | 6.56 | 6.62 | 6.49 | 6.56 | 6.56 | 1.71% | 510,892 |
| Aug 1, 2025 | 6.57 | 6.59 | 6.38 | 6.45 | 6.45 | -3.73% | 1,034,266 |
| Jul 31, 2025 | 6.86 | 7.02 | 6.58 | 6.70 | 6.70 | -2.33% | 932,119 |
| Jul 30, 2025 | 6.95 | 7.19 | 6.76 | 6.86 | 6.86 | -0.87% | 1,386,388 |
| Jul 29, 2025 | 6.93 | 7.09 | 6.83 | 6.92 | 6.92 | -0.14% | 875,722 |
| Jul 28, 2025 | 6.93 | 7.00 | 6.74 | 6.93 | 6.93 | 1.91% | 686,671 |
| Jul 25, 2025 | 6.82 | 6.89 | 6.73 | 6.80 | 6.80 | -0.29% | 718,491 |
| Jul 24, 2025 | 7.10 | 7.14 | 6.81 | 6.82 | 6.82 | -4.21% | 887,919 |
| Jul 23, 2025 | 6.78 | 7.14 | 6.75 | 7.12 | 7.12 | 6.75% | 1,416,643 |
| Jul 22, 2025 | 6.67 | 6.78 | 6.58 | 6.67 | 6.67 | 0.30% | 1,035,647 |
| Jul 21, 2025 | 6.94 | 6.95 | 6.63 | 6.65 | 6.65 | -3.06% | 1,175,137 |
| Jul 18, 2025 | 6.91 | 7.12 | 6.82 | 6.86 | 6.86 | 0.15% | 1,373,200 |
| Jul 17, 2025 | 6.69 | 6.97 | 6.69 | 6.85 | 6.85 | 2.39% | 1,183,163 |
| Jul 16, 2025 | 6.76 | 6.84 | 6.61 | 6.69 | 6.69 | 1.21% | 1,416,768 |
| Jul 15, 2025 | 7.50 | 7.50 | 6.58 | 6.61 | 6.61 | -11.39% | 3,373,288 |
| Jul 14, 2025 | 6.64 | 7.52 | 6.61 | 7.46 | 7.46 | 11.51% | 5,417,579 |
| Jul 11, 2025 | 6.46 | 6.76 | 6.33 | 6.69 | 6.69 | 3.08% | 1,639,878 |
| Jul 10, 2025 | 6.45 | 6.60 | 6.38 | 6.49 | 6.49 | 1.41% | 962,409 |
| Jul 9, 2025 | 6.41 | 6.61 | 6.32 | 6.40 | 6.40 | -0.16% | 1,385,850 |
| Jul 8, 2025 | 6.19 | 6.70 | 6.14 | 6.41 | 6.41 | 4.06% | 4,047,336 |
| Jul 7, 2025 | 6.15 | 6.36 | 6.12 | 6.16 | 6.16 | -0.81% | 1,074,431 |
| Jul 3, 2025 | 6.05 | 6.28 | 6.02 | 6.21 | 6.21 | 2.64% | 555,220 |
| Jul 2, 2025 | 5.97 | 6.20 | 5.94 | 6.05 | 6.05 | 1.34% | 1,101,199 |
| Jul 1, 2025 | 5.60 | 5.97 | 5.56 | 5.97 | 5.97 | 5.66% | 1,380,280 |
| Jun 30, 2025 | 5.83 | 5.83 | 5.63 | 5.65 | 5.65 | -1.74% | 1,010,498 |
| Jun 27, 2025 | 5.77 | 5.84 | 5.66 | 5.75 | 5.75 | -0.35% | 1,523,647 |
| Jun 26, 2025 | 5.70 | 5.78 | 5.67 | 5.77 | 5.77 | 1.58% | 701,374 |
| Jun 25, 2025 | 5.78 | 5.78 | 5.67 | 5.68 | 5.68 | -1.39% | 569,268 |
| Jun 24, 2025 | 5.78 | 5.86 | 5.72 | 5.76 | 5.76 | 0.70% | 651,218 |
| Jun 23, 2025 | 5.63 | 5.81 | 5.62 | 5.72 | 5.72 | 0.70% | 698,599 |
| Jun 20, 2025 | 5.92 | 5.95 | 5.68 | 5.68 | 5.68 | -3.07% | 980,347 |
| Jun 18, 2025 | 5.82 | 5.94 | 5.76 | 5.86 | 5.86 | 0.69% | 786,310 |
| Jun 17, 2025 | 5.87 | 5.89 | 5.77 | 5.82 | 5.82 | -0.51% | 663,612 |
| Jun 16, 2025 | 5.74 | 5.87 | 5.72 | 5.85 | 5.85 | 4.09% | 609,193 |