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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	9.99	9.73	9.73	10.18	9.63	303,443
September 09, 2025	9.6	10.06	10.06	10.08	9.41	618,662
September 08, 2025	10.57	9.79	9.79	10.62	9.73	467,343
September 05, 2025	8.64	10.52	10.52	10.61	8.55	787,366
September 04, 2025	8.67	8.55	8.55	8.67	8.3	358,987
September 03, 2025	8.54	8.57	8.57	8.69	8.29	647,489
September 02, 2025	8.85	8.62	8.62	9.23	8.45	621,229
August 29, 2025	9	9.04	9.04	9.08	8.64	607,800
August 28, 2025	9.36	8.97	8.97	9.67	8.87	426,601
August 27, 2025	9.67	9.34	9.34	9.84	9.12	374,000
August 26, 2025	9.55	9.68	9.68	9.74	9.1	398,000
August 25, 2025	10.25	9.47	9.47	10.41	9.38	479,100
August 22, 2025	9.83	10.2	10.2	10.39	9.62	669,916
August 21, 2025	9.35	9.71	9.71	10.12	9.2	366,455
August 20, 2025	9.33	9.5	9.5	9.74	8.77	978,124
August 19, 2025	11.09	9.48	9.48	11.09	9.17	923,705
August 18, 2025	10.38	11.25	11.25	11.29	9.45	1.15M
August 15, 2025	10.04	10.57	10.57	11.3	9.84	1.59M
August 14, 2025	9.44	10.04	10.04	10.05	8.78	1.26M
August 13, 2025	8.6	8.62	8.62	9	8.39	601,100
August 12, 2025	8.12	8.52	8.52	8.6	8.03	464,000
August 11, 2025	7.86	8.03	8.03	8.28	7.78	351,900
August 08, 2025	8.37	7.9	7.9	8.45	7.69	416,645
August 07, 2025	8.22	8.2	8.2	8.3	7.85	382,400
August 06, 2025	8.08	8.21	8.21	8.27	7.4	482,066
August 05, 2025	7.3	8.09	8.09	8.15	7.19	499,958
August 04, 2025	6.56	7.31	7.31	7.35	6.42	301,300
August 01, 2025	6.28	6.65	6.65	6.75	6.21	521,346
July 31, 2025	7.28	6.58	6.58	7.28	6.55	591,970
July 30, 2025	7.91	7.3	7.3	8.25	7.19	602,048
July 29, 2025	8.3	7.8	7.8	8.34	7.45	618,600
July 28, 2025	8.85	8.24	8.24	9	7.76	1.06M
July 25, 2025	8.27	8.84	8.84	8.86	7.96	922,099

Kodiak Sciences Inc. (KOD) NASDAQ