Kodiak Sciences Inc.KODNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $24.10 | $24.60 | $24.00 | $24.11 | 24,960 |
| 2/2/2026 | $23.06 | $24.70 | $22.85 | $24.11 | 713,400 |
| 1/30/2026 | $25.33 | $25.58 | $22.75 | $22.77 | 1.14M |
| 1/29/2026 | $25.90 | $26.50 | $24.87 | $25.43 | 457,509 |
| 1/28/2026 | $24.51 | $26.79 | $23.72 | $26.07 | 814,334 |
| 1/27/2026 | $25.50 | $26.05 | $24.01 | $24.53 | 749,709 |
| 1/26/2026 | $25.62 | $26.23 | $25.01 | $25.66 | 496,546 |
| 1/23/2026 | $28.33 | $28.78 | $25.60 | $25.86 | 526,559 |
| 1/22/2026 | $27.55 | $29.49 | $27.29 | $28.04 | 804,400 |
| 1/21/2026 | $26.58 | $27.99 | $26.38 | $26.71 | 534,400 |
| 1/20/2026 | $26.70 | $27.31 | $25.93 | $26.64 | 733,644 |
| 1/16/2026 | $26.92 | $28.12 | $26.50 | $27.15 | 706,826 |
| 1/15/2026 | $28.90 | $29.00 | $26.32 | $26.70 | 716,534 |
| 1/14/2026 | $28.00 | $29.38 | $28.00 | $28.67 | 927,220 |
| 1/13/2026 | $27.86 | $29.19 | $26.70 | $28.32 | 690,022 |
| 1/12/2026 | $27.74 | $28.18 | $25.23 | $28.06 | 806,152 |
| 1/9/2026 | $27.04 | $27.84 | $26.45 | $27.72 | 744,831 |
| 1/8/2026 | $26.75 | $27.03 | $25.79 | $26.62 | 798,924 |
| 1/7/2026 | $26.22 | $28.11 | $25.77 | $27.07 | 983,628 |
| 1/6/2026 | $24.35 | $25.69 | $23.95 | $25.05 | 818,200 |
| 1/5/2026 | $25.82 | $26.24 | $23.92 | $25.00 | 995,608 |
| 1/2/2026 | $27.91 | $28.23 | $24.70 | $26.02 | 933,300 |
| 12/31/2025 | $27.67 | $29.04 | $27.51 | $27.96 | 1.58M |
| 12/30/2025 | $28.63 | $29.72 | $27.45 | $27.95 | 1.02M |
| 12/29/2025 | $29.28 | $30.02 | $28.41 | $28.81 | 1.31M |
| 12/26/2025 | $30.62 | $30.94 | $28.93 | $29.89 | 965,080 |
| 12/24/2025 | $28.16 | $31.18 | $27.49 | $31.08 | 1.24M |
| 12/23/2025 | $28.10 | $28.80 | $26.95 | $27.45 | 982,176 |
| 12/22/2025 | $27.95 | $29.49 | $26.50 | $28.61 | 1.28M |
| 12/19/2025 | $26.00 | $28.00 | $25.64 | $26.00 | 3.03M |
| 12/18/2025 | $27.20 | $27.83 | $25.44 | $26.38 | 792,000 |
| 12/17/2025 | $26.52 | $28.79 | $25.70 | $26.97 | 2.18M |
| 12/16/2025 | $21.69 | $24.43 | $21.50 | $24.13 | 1.13M |
| 12/15/2025 | $24.30 | $24.97 | $22.55 | $23.02 | 627,446 |
| 12/12/2025 | $24.70 | $24.95 | $23.62 | $23.81 | 423,351 |
| 12/11/2025 | $24.59 | $25.37 | $23.81 | $24.13 | 560,100 |
| 12/10/2025 | $25.15 | $25.63 | $24.31 | $24.56 | 467,431 |
| 12/9/2025 | $25.91 | $26.21 | $24.39 | $25.05 | 714,726 |
| 12/8/2025 | $25.00 | $26.19 | $24.67 | $26.14 | 744,200 |
| 12/5/2025 | $24.60 | $24.99 | $23.90 | $24.34 | 582,995 |
| 12/4/2025 | $22.65 | $24.76 | $22.50 | $24.76 | 653,070 |
| 12/3/2025 | $21.96 | $23.45 | $21.51 | $22.96 | 686,035 |
| 12/2/2025 | $21.87 | $23.05 | $21.50 | $22.00 | 716,436 |
| 12/1/2025 | $22.22 | $23.00 | $21.24 | $21.94 | 697,604 |
| 11/28/2025 | $22.50 | $23.29 | $22.25 | $22.98 | 266,533 |
| 11/26/2025 | $22.88 | $23.63 | $22.26 | $22.44 | 569,800 |
| 11/25/2025 | $21.67 | $23.12 | $20.70 | $22.99 | 812,434 |
| 11/24/2025 | $20.64 | $23.00 | $20.38 | $21.87 | 892,800 |
| 11/21/2025 | $19.46 | $21.95 | $19.25 | $20.77 | 987,724 |
| 11/20/2025 | $20.42 | $20.86 | $19.26 | $19.59 | 731,901 |
| 11/19/2025 | $19.26 | $20.32 | $19.04 | $19.53 | 588,447 |
| 11/18/2025 | $18.86 | $19.89 | $18.15 | $19.22 | 1.55M |
| 11/17/2025 | $19.37 | $22.14 | $18.44 | $19.83 | 1.09M |
| 11/14/2025 | $18.44 | $20.50 | $18.36 | $19.51 | 684,300 |
| 11/13/2025 | $20.00 | $20.18 | $18.05 | $18.87 | 501,961 |
| 11/12/2025 | $19.63 | $20.66 | $19.28 | $20.25 | 890,800 |
| 11/11/2025 | $20.02 | $20.80 | $18.90 | $19.63 | 1.12M |
| 11/10/2025 | $18.38 | $19.06 | $18.19 | $18.49 | 450,625 |
| 11/7/2025 | $16.50 | $17.73 | $15.83 | $17.63 | 623,126 |
| 11/6/2025 | $17.76 | $18.04 | $16.40 | $16.90 | 750,300 |
| 11/5/2025 | $18.10 | $18.42 | $17.25 | $17.83 | 452,400 |