KDK
Kodiak AI (KDK)
NASDAQ
$5.82-$0.46 (-7.39%)
Price as of Jun 23, 2026 7:58 PM EDT
  • $1.2B
    Market Cap
  • N/A
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -19.28%
    Low Price$5.79
    High Price$7.63
  • 3 Months
    -15.93%
    Low Price$5.79
    High Price$10.38
  • 1 Year
    N/A
    Low Price$5.57
    High Price$10.92
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
5.99
6.28
5.92
6.28
+4.15%
2,266,272
06/18/2026
5.93
6.09
5.85
6.03
+3.08%
3,207,912
06/17/2026
5.99
6.09
5.82
5.85
-2.66%
2,041,430
06/16/2026
6.05
6.15
5.79
6.01
-1.15%
2,502,276
06/15/2026
6.50
6.60
6.01
6.08
-0.98%
2,398,906
06/12/2026
6.26
6.34
6.01
6.14
0.00%
1,495,976
06/11/2026
6.03
6.33
5.98
6.14
+6.04%
1,251,104
06/10/2026
5.90
6.08
5.77
5.79
-5.70%
2,626,283
06/09/2026
6.44
6.54
5.92
6.14
-4.66%
897,849
06/08/2026
6.51
6.70
6.40
6.44
+0.94%
584,486
06/05/2026
6.83
6.92
6.35
6.38
-7.27%
824,667
06/04/2026
6.85
7.06
6.77
6.88
-0.15%
559,250
06/03/2026
6.88
7.07
6.78
6.89
-1.29%
490,848
06/02/2026
6.85
7.07
6.83
6.98
+1.16%
482,972
06/01/2026
7.01
7.12
6.77
6.90
-1.99%
668,521
05/29/2026
7.08
7.19
6.78
7.04
-0.98%
782,277
05/28/2026
7.07
7.15
6.77
7.11
-0.28%
1,082,497
05/27/2026
7.61
7.70
7.12
7.13
-6.55%
1,337,401
05/26/2026
7.97
8.02
7.56
7.63
-1.93%
924,483
05/22/2026
7.97
8.11
7.73
7.78
-2.02%
489,104
05/21/2026
7.71
8.05
7.71
7.94
+1.28%
674,117
05/20/2026
8.06
8.19
7.84
7.84
-1.88%
588,790
05/19/2026
8.28
8.28
7.74
7.99
-4.54%
714,017
05/18/2026
8.09
8.47
7.87
8.37
+3.21%
1,052,493
05/15/2026
7.95
8.30
7.85
8.11
+0.62%
917,912
05/14/2026
8.17
8.34
7.82
8.06
+0.88%
1,028,301
05/13/2026
8.10
8.60
7.87
7.99
+0.76%
1,458,660
05/12/2026
7.50
8.11
7.30
7.93
+5.87%
1,551,495
05/11/2026
7.30
7.55
7.20
7.49
+3.38%
1,443,134
05/08/2026
5.93
7.41
5.88
7.25
-20.38%
8,579,365
05/07/2026
8.87
9.15
8.68
9.10
+3.06%
1,544,127
05/07/2026
-$0.20 Earnings
05/06/2026
8.30
8.93
8.30
8.83
+7.16%
416,683
05/05/2026
8.48
8.56
8.15
8.24
-2.83%
259,089
05/04/2026
8.41
8.68
8.40
8.48
+1.56%
465,727
05/01/2026
8.52
8.54
8.30
8.35
-1.53%
183,348
04/30/2026
8.09
8.50
8.05
8.48
+5.34%
438,237
04/29/2026
8.40
8.40
7.89
8.05
-4.28%
381,276
04/28/2026
8.69
8.76
8.29
8.41
-3.89%
283,537
04/27/2026
8.75
9.03
8.66
8.75
0.00%
283,415
04/24/2026
8.88
8.97
8.65
8.75
-1.46%
355,644
04/23/2026
9.20
9.23
8.78
8.88
-4.52%
595,083
04/22/2026
9.81
9.93
9.22
9.30
-5.01%
768,694
04/21/2026
9.90
10.09
9.75
9.79
-1.11%
826,910
04/20/2026
10.03
10.60
9.83
9.90
-4.62%
1,445,466
04/17/2026
10.24
10.40
9.79
10.38
+2.87%
1,810,053
04/16/2026
9.03
10.09
8.90
10.09
+12.99%
1,041,057
04/15/2026
8.17
9.10
8.16
8.93
+10.11%
1,045,319
04/14/2026
7.45
8.17
7.45
8.11
+9.59%
839,432
04/13/2026
7.78
7.86
7.40
7.40
-3.14%
684,526
04/10/2026
7.83
7.99
7.60
7.64
-1.93%
236,875
04/09/2026
7.95
8.06
7.64
7.79
-0.76%
312,963
04/08/2026
8.18
8.20
7.81
7.85
+1.29%
441,299
04/07/2026
7.50
7.83
7.43
7.75
+2.79%
318,023
04/06/2026
7.46
7.68
7.38
7.54
+1.62%
458,243
04/02/2026
6.98
7.60
6.93
7.42
+3.06%
398,443
04/01/2026
7.24
7.28
6.95
7.20
+3.75%
566,855
03/31/2026
6.57
7.05
6.55
6.94
+7.26%
484,822
03/30/2026
7.01
7.03
6.35
6.47
-6.37%
484,436
03/27/2026
7.45
7.48
6.70
6.91
-8.84%
580,154
03/26/2026
7.51
7.70
7.49
7.58
+0.40%
390,792
03/25/2026
7.70
8.00
7.52
7.55
+3.00%
720,726
03/24/2026
7.48
7.56
7.05
7.33
-2.01%
676,827
03/23/2026
7.51
7.61
7.20
7.48
+0.13%
375,341
03/20/2026
7.78
7.78
7.30
7.47
-2.86%
586,172
03/19/2026
8.31
8.31
7.65
7.69
-7.57%
409,581
03/18/2026
8.65
8.70
8.30
8.32
-3.82%
234,401
03/17/2026
8.55
8.83
8.50
8.65
+0.46%
239,641
03/16/2026
8.44
8.66
8.41
8.61
+1.77%
248,629
03/13/2026
8.80
8.89
8.41
8.46
-3.64%
1,090,441
03/12/2026
8.88
9.00
8.37
8.78
-2.23%
319,938
03/11/2026
8.24
9.28
8.05
8.98
+1.93%
635,809
03/10/2026
8.82
8.85
8.60
8.81
+1.61%
402,275
03/10/2026
-$0.42 Earnings
03/09/2026
8.88
8.88
8.40
8.67
-2.80%
286,515
03/06/2026
8.76
9.00
8.71
8.92
+0.68%
435,120
03/05/2026
8.43
8.87
8.35
8.86
+4.85%
327,403
03/04/2026
8.13
8.56
8.13
8.45
+4.71%
266,175
03/03/2026
8.39
8.46
8.07
8.07
-4.72%
301,322
03/02/2026
8.32
8.65
8.11
8.47
+0.83%
351,576
02/27/2026
8.27
8.78
8.02
8.40
+1.20%
780,302
02/26/2026
7.92
8.45
7.80
8.30
+5.46%
588,362
02/25/2026
7.95
8.19
7.50
7.87
-0.38%
430,635
02/24/2026
8.03
8.14
7.80
7.90
-2.11%
462,067
02/23/2026
8.61
8.70
7.87
8.07
-6.27%
442,045
02/20/2026
8.74
8.89
8.55
8.61
-2.05%
339,859
02/19/2026
8.95
9.00
8.66
8.79
-1.12%
270,701
02/18/2026
8.89
9.00
8.61
8.89
+1.37%
365,833
02/17/2026
8.61
8.94
8.45
8.77
+1.86%
218,055
02/13/2026
8.44
8.72
8.35
8.61
+3.11%
211,849
02/12/2026
8.57
8.66
8.28
8.35
-3.13%
433,357
02/11/2026
8.83
8.96
8.50
8.62
-1.49%
457,485
02/10/2026
9.06
9.10
8.73
8.75
-3.42%
525,677
02/09/2026
9.15
9.45
9.03
9.06
-0.98%
343,822
02/06/2026
8.83
9.23
8.77
9.15
+4.81%
428,054
02/05/2026
8.85
9.12
8.73
8.73
-2.57%
376,823
02/04/2026
9.10
9.10
8.75
8.96
-0.22%
403,373
02/03/2026
9.12
9.26
8.71
8.98
-2.39%
399,171
02/02/2026
9.10
9.30
9.00
9.20
+0.99%
448,023
01/30/2026
9.20
9.35
8.97
9.11
-2.67%
412,022