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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kodiak Sciences Inc. (KOD) NASDAQ