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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.16	25.28	25.28	26.83	24.97	491,711
February 19, 2026	24.01	26.67	26.67	27.99	23.7	1.27M
February 18, 2026	22.57	24.58	24.58	24.75	22.26	1.5M
February 17, 2026	21.85	22.66	22.66	23.13	21.51	303,121
February 13, 2026	22.54	22.07	22.07	23	21.7	551,300
February 12, 2026	23.13	22	22	23.27	21.2	332,923
February 11, 2026	22.96	22.91	22.91	23.13	21.87	736,046
February 10, 2026	23.84	23.32	23.32	24.09	22.98	656,074
February 09, 2026	22.84	24.3	24.3	24.66	22.43	478,691
February 06, 2026	21.6	23.04	23.04	23.46	21.24	748,500
February 05, 2026	21.99	21.01	21.01	22.69	20.88	585,103
February 04, 2026	24.04	22.38	22.38	24.73	22.19	707,753
February 03, 2026	24.1	24.03	24.03	25.3	23.29	640,411
February 02, 2026	23.06	24.11	24.11	24.7	22.85	713,400
January 30, 2026	25.33	22.77	22.77	25.58	22.75	1.1M
January 29, 2026	25.9	25.43	25.43	26.5	24.87	457,509
January 28, 2026	24.51	26.07	26.07	26.79	23.72	814,334
January 27, 2026	25.5	24.53	24.53	26.05	24.01	749,709
January 26, 2026	25.62	25.66	25.66	26.23	25.01	496,546
January 23, 2026	28.33	25.86	25.86	28.78	25.6	526,559
January 22, 2026	27.55	28.04	28.04	29.49	27.29	804,400
January 21, 2026	26.58	26.71	26.71	27.99	26.38	534,400
January 20, 2026	26.7	26.64	26.64	27.31	25.93	733,644
January 16, 2026	26.92	27.15	27.15	28.12	26.5	706,826
January 15, 2026	28.9	26.7	26.7	29	26.32	716,534
January 14, 2026	28	28.67	28.67	29.38	28	927,220
January 13, 2026	27.86	28.32	28.32	29.19	26.7	690,022
January 12, 2026	27.74	28.06	28.06	28.18	25.23	806,152
January 09, 2026	27.04	27.72	27.72	27.84	26.45	744,831
January 08, 2026	26.75	26.62	26.62	27.02	25.79	765,570
January 07, 2026	26.22	27.07	27.07	28.11	25.77	983,628
January 06, 2026	24.35	25.05	25.05	25.69	23.95	818,200
January 05, 2026	25.82	25	25	26.24	23.92	995,608
January 02, 2026	27.91	26.02	26.02	28.23	24.7	933,300
December 31, 2025	27.67	27.96	27.96	29.04	27.51	1.58M
December 30, 2025	28.63	27.95	27.95	29.72	27.45	1.02M
December 29, 2025	29.28	28.81	28.81	30.02	28.41	1.31M
December 26, 2025	30.62	29.89	29.89	30.94	28.93	965,080
December 24, 2025	28.16	31.08	31.08	31.18	27.49	1.24M
December 23, 2025	28.1	27.45	27.45	28.8	26.95	982,176
December 22, 2025	27.95	28.61	28.61	29.49	26.5	1.28M
December 19, 2025	26	26	26	28	25.64	3.03M
December 18, 2025	27.2	26.38	26.38	27.83	25.44	792,000
December 17, 2025	26.52	26.97	26.97	28.79	25.7	2.18M
December 16, 2025	21.69	24.13	24.13	24.43	21.5	1.13M
December 15, 2025	24.3	23.02	23.02	24.97	22.55	627,446
December 12, 2025	24.7	23.81	23.81	24.95	23.62	423,351
December 11, 2025	24.59	24.13	24.13	25.37	23.81	560,100
December 10, 2025	25.15	24.55	24.55	25.63	24.31	377,873
December 09, 2025	25.91	25.05	25.05	26.21	24.39	714,726
December 08, 2025	25	26.14	26.14	26.19	24.67	744,200
December 05, 2025	24.6	24.34	24.34	24.99	23.9	582,995
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

Kodiak Sciences Inc. (KOD) NASDAQ