Kodiak AI, Inc. - Common Stock (KDK)

8.8300
+0.5900 (7.16%)
NASDAQ · Last Trade: May 6th, 8:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kodiak AI, Inc. - Common Stock (KDK)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/20268.308.938.308.83416,6228.83
5/05/20268.488.568.158.24259,0288.24
5/04/20268.418.688.408.48465,6748.48
5/01/20268.528.548.308.35183,3488.35
4/30/20268.098.498.058.48438,2128.48
4/29/20268.408.407.898.05381,2768.05
4/28/20268.698.768.298.41283,5378.41
4/27/20268.759.038.668.75283,4028.75
4/24/20268.888.978.658.75355,6458.75
4/23/20269.209.238.788.88595,0068.88
4/22/20269.819.939.229.30768,6849.30
4/21/20269.9010.099.749.79826,8929.79
4/20/202610.0310.609.829.901,445,2179.90
4/17/202610.2410.409.7910.381,810,05310.38
4/16/20269.0310.098.9010.091,039,03410.09
4/15/20268.179.108.158.931,045,3028.93
4/14/20267.458.167.458.11838,8708.11
4/13/20267.787.867.397.40684,5217.40
4/10/20267.837.997.607.64236,9217.64
4/09/20267.958.067.647.79312,4397.79
4/08/20268.188.197.817.85439,2987.85
4/07/20267.507.837.437.75315,0287.75
4/06/20267.467.677.387.54458,2437.54
4/02/20266.987.606.937.42398,4437.42
4/01/20267.247.286.957.20566,8567.20
3/31/20266.577.056.556.94484,4156.94
3/30/20267.017.036.356.47484,4356.47
3/27/20267.457.476.706.91580,1556.91
3/26/20267.517.707.497.58390,7927.58
3/25/20267.708.007.527.55720,7277.55
3/24/20267.487.567.047.33667,6227.33
3/23/20267.517.617.207.48375,3427.48
3/20/20267.787.787.307.47586,1777.47
3/19/20268.318.317.657.69409,4837.69
3/18/20268.658.708.308.32234,4018.32
3/17/20268.558.838.508.65239,0388.65
3/16/20268.448.668.418.61242,4748.61
3/13/20268.808.898.418.461,090,4418.46
3/12/20268.888.998.378.78319,9398.78
3/11/20268.249.288.058.98635,4758.98
3/10/20268.828.858.608.81402,0018.81
3/09/20268.888.888.408.67285,4468.67
3/06/20268.769.008.718.92435,1208.92
3/05/20268.438.878.358.86321,9888.86
3/04/20268.138.568.138.45264,2108.45
3/03/20268.398.468.078.07299,4498.07
3/02/20268.328.658.118.47351,5208.47
2/27/20268.278.788.028.40780,3038.40
2/26/20267.928.457.808.30588,3418.30
2/25/20267.958.197.507.87412,7067.87
2/24/20268.038.147.807.90461,6787.90
2/23/20268.618.707.878.07441,0178.07
2/20/20268.748.898.558.61339,8598.61
2/19/20268.959.008.668.79270,7018.79
2/18/20268.899.008.618.89365,7658.89
2/17/20268.618.948.458.77216,0418.77
2/13/20268.448.728.358.61211,8498.61
2/12/20268.578.668.288.35431,4438.35
2/11/20268.838.968.508.62457,3968.62
2/10/20269.069.108.738.75524,4778.75
2/09/20269.159.459.039.06341,0069.06