Kodiak Sciences Inc. - KOD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.65	24.76	24.76	24.76	22.5	652,791
December 03, 2025	21.96	22.96	22.96	23.45	21.51	686,035
December 02, 2025	21.87	22	22	23.05	21.5	716,436
December 01, 2025	22.22	21.94	21.94	23	21.24	697,604
November 28, 2025	22.5	22.98	22.98	23.29	22.25	266,387
November 26, 2025	22.88	22.44	22.44	23.63	22.26	569,800
November 25, 2025	21.67	22.99	22.99	23.12	20.7	812,434
November 24, 2025	20.64	21.87	21.87	23	20.38	892,800
November 21, 2025	19.46	20.77	20.77	21.95	19.25	987,724
November 20, 2025	20.42	19.59	19.59	20.86	19.26	731,901
November 19, 2025	19.26	19.53	19.53	20.32	19.04	588,447
November 18, 2025	18.86	19.22	19.22	19.89	18.15	1.55M
November 17, 2025	19.37	19.83	19.83	22.14	18.44	1.09M
November 14, 2025	18.44	19.51	19.51	20.5	18.38	683,685
November 13, 2025	20	18.87	18.87	20.18	18.05	501,900
November 12, 2025	19.63	20.25	20.25	20.66	19.28	890,600
November 11, 2025	20.02	19.63	19.63	20.8	18.9	1.12M
November 10, 2025	18.38	18.49	18.49	19.06	18.19	450,600
November 07, 2025	16.5	17.63	17.63	17.73	15.83	623,126
November 06, 2025	17.76	16.9	16.9	18.04	16.4	730,106
November 05, 2025	18.1	17.83	17.83	18.42	17.25	452,400
November 04, 2025	17.81	18.1	18.1	19.26	17.66	672,758
November 03, 2025	18.15	18.56	18.56	18.67	17.01	831,106
October 31, 2025	21.05	18.13	18.13	21.09	17.61	1.03M
October 30, 2025	18.65	21.05	21.05	21.17	18.3	831,071
October 29, 2025	19.25	18.93	18.93	19.3	18.53	479,800
October 28, 2025	18.73	19.25	19.25	19.27	18.4	457,300
October 27, 2025	19.21	18.83	18.83	19.27	18.18	760,745
October 24, 2025	19.14	18.69	18.69	20.13	16.95	1.16M
October 23, 2025	18.51	17.11	17.11	18.94	16.25	855,500
October 22, 2025	18.62	18.05	18.05	19	17.65	1.23M
October 21, 2025	17.76	19	19	19.25	17.25	1.43M
October 20, 2025	15.85	17.7	17.7	17.85	15.85	2.33M
October 17, 2025	14.59	14.1	14.1	15.25	13.95	1.47M
October 16, 2025	15	14.92	14.92	15.52	14.54	1.75M
October 15, 2025	12.64	14.88	14.88	14.91	12.64	1.1M
October 14, 2025	11.16	12.48	12.48	12.62	10.94	905,142
October 13, 2025	12.21	11.6	11.6	12.22	11.56	510,000
October 10, 2025	13.4	11.87	11.87	13.77	11.4	944,552
October 09, 2025	14.36	13.55	13.55	14.53	13.21	530,533
October 08, 2025	14.12	14.46	14.46	15.01	13.94	476,104
October 07, 2025	14.6	14.23	14.23	14.88	13.91	414,637
October 06, 2025	15.09	14.65	14.65	15.57	14.6	566,900
October 03, 2025	13.51	15.06	15.06	15.6	13.51	649,603
October 02, 2025	15.76	13.43	13.43	16.42	13.41	856,900
October 01, 2025	15.82	15.76	15.76	16.7	15.64	654,500
September 30, 2025	15.79	16.37	16.37	17.12	15.16	938,416
September 29, 2025	15.93	15.81	15.81	16.5	14.73	1M
September 26, 2025	15.45	15.8	15.8	16.5	15.05	1.11M
September 25, 2025	16.34	15.68	15.68	19.39	15.53	3.4M
September 24, 2025	13.82	15.49	15.49	16.11	13.82	1.58M
September 23, 2025	15	13.72	13.72	15.06	12.82	1.74M
September 22, 2025	10	15.01	15.01	16.3	9.8	5.72M
September 19, 2025	9.78	9.53	9.53	9.99	9.39	368,045
September 18, 2025	9.22	9.84	9.84	9.88	9.22	282,900
September 17, 2025	9.33	9.21	9.21	9.63	9.1	228,700
September 16, 2025	9.35	9.33	9.33	9.93	9.19	419,157
September 15, 2025	9.61	9.35	9.35	9.89	9.14	260,900
September 12, 2025	9.85	9.25	9.25	9.92	8.91	373,110
September 11, 2025	9.72	9.92	9.92	10.2	9.72	421,647

Kodiak Sciences Inc. (KOD) NASDAQ