Eastman Kodak Company (KODK)
NYSE: KODK · Real-Time Price · USD
9.79
-0.13 (-1.31%)
Jun 1, 2026, 1:07 PM EDT - Market open
Eastman Kodak Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.89 | 9.91 | 9.53 | 9.51 | - | -4.18% | 333,794 |
| May 29, 2026 | 10.15 | 10.15 | 9.74 | 9.92 | 9.92 | -1.49% | 1,858,243 |
| May 28, 2026 | 10.11 | 10.15 | 9.81 | 10.07 | 10.07 | -1.37% | 932,975 |
| May 27, 2026 | 9.78 | 10.39 | 9.67 | 10.21 | 10.21 | 3.97% | 1,136,973 |
| May 26, 2026 | 9.88 | 10.01 | 9.72 | 9.82 | 9.82 | - | 854,102 |
| May 22, 2026 | 9.60 | 10.01 | 9.50 | 9.82 | 9.82 | 1.97% | 1,034,633 |
| May 21, 2026 | 9.48 | 9.63 | 9.21 | 9.63 | 9.63 | 2.12% | 1,172,658 |
| May 20, 2026 | 9.51 | 9.70 | 9.23 | 9.43 | 9.43 | -0.11% | 830,670 |
| May 19, 2026 | 9.37 | 9.58 | 9.25 | 9.44 | 9.44 | 0.85% | 1,272,339 |
| May 18, 2026 | 9.72 | 9.75 | 9.33 | 9.36 | 9.36 | -3.41% | 969,624 |
| May 15, 2026 | 9.60 | 10.02 | 9.51 | 9.69 | 9.69 | 2.22% | 1,063,221 |
| May 14, 2026 | 10.36 | 10.41 | 9.29 | 9.48 | 9.48 | -8.23% | 1,986,558 |
| May 13, 2026 | 10.42 | 10.64 | 10.01 | 10.33 | 10.33 | 0.68% | 1,184,947 |
| May 12, 2026 | 10.62 | 10.65 | 10.11 | 10.26 | 10.26 | -3.12% | 1,621,159 |
| May 11, 2026 | 11.17 | 11.68 | 10.56 | 10.59 | 10.59 | -7.19% | 2,189,980 |
| May 8, 2026 | 11.60 | 11.99 | 10.40 | 11.41 | 11.41 | -19.36% | 2,954,934 |
| May 7, 2026 | 14.40 | 14.60 | 13.85 | 14.15 | 14.15 | -2.48% | 1,460,743 |
| May 6, 2026 | 14.20 | 14.65 | 13.91 | 14.51 | 14.51 | 2.91% | 1,078,996 |
| May 5, 2026 | 14.38 | 14.41 | 13.73 | 14.10 | 14.10 | -0.70% | 899,962 |
| May 4, 2026 | 14.00 | 14.87 | 13.92 | 14.20 | 14.20 | 0.85% | 1,464,245 |
| May 1, 2026 | 13.53 | 14.14 | 13.40 | 14.08 | 14.08 | 5.63% | 1,089,190 |
| Apr 30, 2026 | 13.33 | 13.56 | 12.77 | 13.33 | 13.33 | -0.52% | 1,289,503 |
| Apr 29, 2026 | 12.88 | 14.29 | 12.72 | 13.40 | 13.40 | 3.55% | 1,773,240 |
| Apr 28, 2026 | 12.28 | 12.94 | 12.15 | 12.94 | 12.94 | 4.95% | 885,406 |
| Apr 27, 2026 | 12.74 | 12.85 | 12.29 | 12.33 | 12.33 | -3.22% | 907,553 |
| Apr 24, 2026 | 12.93 | 12.98 | 12.34 | 12.74 | 12.74 | -0.62% | 817,303 |
| Apr 23, 2026 | 13.35 | 13.48 | 12.62 | 12.82 | 12.82 | -4.04% | 849,513 |
| Apr 22, 2026 | 13.27 | 13.38 | 12.93 | 13.36 | 13.36 | 1.91% | 1,189,021 |
| Apr 21, 2026 | 13.05 | 13.30 | 12.85 | 13.11 | 13.11 | 0.92% | 1,092,964 |
| Apr 20, 2026 | 13.17 | 13.38 | 12.76 | 12.99 | 12.99 | -1.29% | 1,066,344 |
| Apr 17, 2026 | 12.71 | 13.27 | 12.66 | 13.16 | 13.16 | 2.57% | 1,353,280 |
| Apr 16, 2026 | 12.69 | 13.00 | 12.54 | 12.83 | 12.83 | 0.23% | 1,149,446 |
| Apr 15, 2026 | 12.42 | 13.00 | 11.97 | 12.80 | 12.80 | 3.31% | 1,807,127 |
| Apr 14, 2026 | 11.98 | 12.73 | 11.66 | 12.39 | 12.39 | 3.68% | 1,750,416 |
| Apr 13, 2026 | 12.00 | 12.01 | 11.38 | 11.95 | 11.95 | -1.16% | 1,592,756 |
| Apr 10, 2026 | 12.25 | 12.46 | 11.72 | 12.09 | 12.09 | -1.55% | 1,432,707 |
| Apr 9, 2026 | 11.38 | 12.34 | 11.38 | 12.28 | 12.28 | 7.53% | 1,804,880 |
| Apr 8, 2026 | 11.62 | 11.69 | 11.13 | 11.42 | 11.42 | 0.97% | 1,058,645 |
| Apr 7, 2026 | 11.30 | 11.53 | 10.96 | 11.31 | 11.31 | -1.57% | 1,510,701 |
| Apr 6, 2026 | 11.08 | 11.82 | 10.80 | 11.49 | 11.49 | 2.13% | 2,095,346 |
| Apr 2, 2026 | 9.08 | 11.61 | 8.81 | 11.25 | 11.25 | 20.32% | 6,611,335 |
| Apr 1, 2026 | 9.19 | 9.56 | 9.08 | 9.35 | 9.35 | 3.31% | 1,234,708 |
| Mar 31, 2026 | 8.88 | 9.10 | 8.74 | 9.05 | 9.05 | 3.31% | 904,970 |
| Mar 30, 2026 | 9.57 | 9.68 | 8.55 | 8.76 | 8.76 | -7.40% | 1,488,283 |
| Mar 27, 2026 | 8.75 | 10.04 | 8.68 | 9.46 | 9.46 | 6.53% | 3,095,721 |
| Mar 26, 2026 | 8.54 | 8.89 | 8.42 | 8.88 | 8.88 | 2.90% | 1,225,505 |
| Mar 25, 2026 | 8.50 | 8.66 | 8.29 | 8.63 | 8.63 | 3.11% | 1,021,124 |
| Mar 24, 2026 | 8.08 | 8.51 | 8.08 | 8.37 | 8.37 | 2.07% | 988,362 |
| Mar 23, 2026 | 7.88 | 8.25 | 7.88 | 8.20 | 8.20 | 4.73% | 1,267,574 |
| Mar 20, 2026 | 7.76 | 7.94 | 7.58 | 7.83 | 7.83 | -0.76% | 3,139,068 |