Kodiak AI, Inc. - Common Stock (KDK)
9.0300
-0.4900 (-5.15%)
NASDAQ · Last Trade: Nov 1st, 7:35 AM EDT
Historical Prices For Kodiak AI, Inc. - Common Stock (KDK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/31/2025 | 9.56 | 9.63 | 9.00 | 9.03 | 528,615 | 9.03 |
| 10/30/2025 | 9.22 | 9.60 | 9.02 | 9.52 | 553,286 | 9.52 |
| 10/29/2025 | 8.63 | 9.22 | 8.55 | 9.17 | 628,223 | 9.17 |
| 10/28/2025 | 8.56 | 9.11 | 8.51 | 8.85 | 693,507 | 8.85 |
| 10/27/2025 | 8.73 | 8.94 | 8.53 | 8.70 | 600,343 | 8.70 |
| 10/24/2025 | 7.79 | 8.72 | 7.61 | 8.38 | 734,585 | 8.38 |
| 10/23/2025 | 7.31 | 7.94 | 7.17 | 7.81 | 621,241 | 7.81 |
| 10/22/2025 | 7.67 | 7.74 | 7.00 | 7.45 | 891,573 | 7.45 |
| 10/21/2025 | 8.22 | 8.25 | 7.64 | 7.84 | 848,749 | 7.84 |
| 10/20/2025 | 8.21 | 8.55 | 7.89 | 8.31 | 730,015 | 8.31 |
| 10/17/2025 | 8.00 | 8.11 | 7.45 | 7.74 | 999,250 | 7.74 |
| 10/16/2025 | 8.94 | 9.30 | 8.07 | 8.14 | 1,336,897 | 8.14 |
| 10/15/2025 | 9.39 | 9.45 | 8.77 | 8.90 | 1,063,042 | 8.90 |
| 10/14/2025 | 9.18 | 9.29 | 8.74 | 9.00 | 771,493 | 9.00 |
| 10/13/2025 | 9.21 | 9.78 | 8.38 | 9.25 | 1,251,967 | 9.25 |
| 10/09/2025 | 7.94 | 0.00 | 9.77 | 9.77 | 0 | 9.77 |
| 10/08/2025 | 8.09 | 0.00 | 8.09 | 7.94 | 2,470 | 7.94 |
| 10/06/2025 | 7.43 | 0.00 | 8.09 | 8.09 | 585 | 8.09 |
| 10/03/2025 | 0.00 | 0.00 | 7.43 | 7.43 | 106,747 | 7.43 |