2m 2m 2m 2m 2m 2m 2m
Kodiak AI (KDK)
NASDAQ
$1.64-$0.03 (-1.80%)
Price as of Oct 02, 2026 4:15 PM EDT- $335.0MMarket Cap
- -75.55%1-Year Change
- Software - InfrastructureIndustry
Kodiak AI (KDK)
$1.64-$0.03 (-1.80%)
- 1 Month-52.29%Low Price$1.67High Price$3.89
- 3 Months-69.80%Low Price$1.67High Price$5.32
- 1 Year-75.55%Low Price$1.67High Price$10.92
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 1.92 | 1.95 | 1.63 | 1.67 | -13.02% | 9,355,765 |
09/30/2026 | 2.15 | 2.15 | 1.82 | 1.92 | -9.86% | 15,604,653 |
09/29/2026 | 2.29 | 2.29 | 2.10 | 2.13 | -6.17% | 7,255,658 |
09/28/2026 | 2.42 | 2.50 | 2.25 | 2.27 | -6.58% | 5,884,190 |
09/25/2026 | 2.67 | 2.68 | 2.13 | 2.43 | -12.59% | 20,044,300 |
09/24/2026 | 2.96 | 3.06 | 2.74 | 2.78 | -6.40% | 5,557,269 |
09/23/2026 | 3.19 | 3.22 | 2.93 | 2.97 | -7.19% | 1,994,741 |
09/22/2026 | 3.29 | 3.34 | 3.16 | 3.20 | -2.14% | 2,402,563 |
09/21/2026 | 3.42 | 3.49 | 3.26 | 3.27 | -0.30% | 1,644,594 |
09/18/2026 | 3.81 | 3.84 | 3.25 | 3.28 | -14.36% | 4,055,858 |
09/17/2026 | 3.72 | 3.94 | 3.70 | 3.83 | +6.39% | 1,616,556 |
09/16/2026 | 3.81 | 3.82 | 3.53 | 3.60 | -5.51% | 1,783,699 |
09/15/2026 | 3.76 | 3.99 | 3.76 | 3.81 | +1.87% | 1,371,678 |
09/14/2026 | 3.68 | 3.76 | 3.57 | 3.74 | 0.00% | 1,108,566 |
09/11/2026 | 3.83 | 3.98 | 3.71 | 3.74 | -1.58% | 3,218,026 |
09/10/2026 | 3.86 | 3.95 | 3.76 | 3.80 | -1.55% | 921,624 |
09/09/2026 | 3.90 | 4.11 | 3.86 | 3.86 | -0.77% | 1,295,438 |
09/08/2026 | 3.84 | 4.09 | 3.81 | 3.89 | +1.83% | 1,939,401 |
09/04/2026 | 3.66 | 3.85 | 3.65 | 3.82 | +3.80% | 918,070 |
09/03/2026 | 3.58 | 3.70 | 3.55 | 3.68 | +3.08% | 525,996 |
09/02/2026 | 3.50 | 3.60 | 3.49 | 3.57 | +2.00% | 814,518 |
09/01/2026 | 3.81 | 3.81 | 3.49 | 3.50 | -7.41% | 1,120,195 |
08/31/2026 | 3.89 | 3.92 | 3.78 | 3.78 | -3.08% | 705,897 |
08/28/2026 | 4.00 | 4.01 | 3.85 | 3.90 | -1.76% | 690,304 |
08/27/2026 | 4.04 | 4.11 | 3.92 | 3.97 | +0.51% | 841,029 |
08/26/2026 | 4.00 | 4.18 | 3.92 | 3.95 | -1.00% | 1,065,979 |
08/25/2026 | 3.93 | 4.05 | 3.88 | 3.99 | +5.28% | 1,124,060 |
08/24/2026 | 3.91 | 3.91 | 3.76 | 3.79 | -3.81% | 856,882 |
08/21/2026 | 3.86 | 4.07 | 3.85 | 3.94 | +3.14% | 1,010,471 |
08/20/2026 | 3.95 | 3.96 | 3.78 | 3.82 | -2.18% | 748,994 |
08/19/2026 | 4.01 | 4.08 | 3.84 | 3.91 | -2.62% | 979,695 |
08/18/2026 | 4.09 | 4.17 | 3.98 | 4.01 | -3.37% | 963,883 |
08/17/2026 | 4.15 | 4.30 | 4.08 | 4.15 | -0.24% | 999,060 |
08/14/2026 | 4.10 | 4.21 | 4.07 | 4.16 | +1.59% | 864,537 |
08/13/2026 | 4.21 | 4.30 | 4.02 | 4.10 | -0.73% | 1,579,185 |
08/12/2026 | 4.65 | 4.65 | 4.12 | 4.13 | -10.13% | 1,449,933 |
08/11/2026 | 4.40 | 4.59 | 4.28 | 4.59 | +4.56% | 663,052 |
08/10/2026 | 4.50 | 4.55 | 4.34 | 4.39 | -2.01% | 799,295 |
08/07/2026 | 4.39 | 4.62 | 4.12 | 4.48 | +2.75% | 1,357,046 |
08/06/2026 | 4.23 | 4.51 | 4.17 | 4.36 | +3.07% | 1,306,566 |
08/06/2026 |
-$0.50 Earnings | |||||
08/05/2026 | 4.49 | 4.59 | 4.21 | 4.23 | -6.42% | 991,210 |
08/04/2026 | 4.37 | 4.66 | 4.20 | 4.52 | +5.61% | 1,412,888 |
08/03/2026 | 4.35 | 4.48 | 4.27 | 4.28 | -1.61% | 887,952 |
07/31/2026 | 4.26 | 4.46 | 4.21 | 4.35 | +3.08% | 880,450 |
07/30/2026 | 4.09 | 4.24 | 4.06 | 4.22 | +4.98% | 700,383 |
07/29/2026 | 4.13 | 4.20 | 4.01 | 4.02 | -2.19% | 718,830 |
07/28/2026 | 4.24 | 4.24 | 3.97 | 4.11 | -3.29% | 799,941 |
07/27/2026 | 4.23 | 4.35 | 4.17 | 4.25 | +2.41% | 624,624 |
07/24/2026 | 4.24 | 4.28 | 4.12 | 4.15 | -2.81% | 619,289 |
07/23/2026 | 4.32 | 4.41 | 4.16 | 4.27 | -3.83% | 1,070,631 |
07/22/2026 | 4.35 | 4.60 | 4.34 | 4.44 | +1.60% | 886,123 |
07/21/2026 | 4.31 | 4.41 | 4.27 | 4.37 | +1.86% | 716,401 |
07/20/2026 | 4.33 | 4.37 | 4.19 | 4.29 | +0.23% | 529,458 |
07/17/2026 | 4.22 | 4.32 | 4.12 | 4.28 | +0.23% | 838,235 |
07/16/2026 | 4.41 | 4.48 | 4.21 | 4.27 | -3.61% | 1,073,406 |
07/15/2026 | 4.56 | 4.65 | 4.36 | 4.43 | -2.21% | 1,422,058 |
07/14/2026 | 4.66 | 4.83 | 4.51 | 4.53 | -2.79% | 765,096 |
07/13/2026 | 4.79 | 4.87 | 4.42 | 4.66 | -4.12% | 1,436,186 |
07/10/2026 | 5.17 | 5.19 | 4.83 | 4.86 | -6.18% | 947,752 |
07/09/2026 | 5.09 | 5.19 | 5.00 | 5.18 | +1.77% | 397,384 |
07/08/2026 | 5.07 | 5.14 | 5.00 | 5.09 | +0.39% | 610,121 |
07/07/2026 | 5.30 | 5.34 | 5.07 | 5.07 | -4.70% | 723,896 |
07/06/2026 | 5.30 | 5.43 | 5.19 | 5.32 | 0.00% | 619,818 |
07/02/2026 | 5.65 | 5.74 | 5.31 | 5.32 | -3.80% | 1,127,047 |
07/01/2026 | 5.05 | 5.57 | 5.05 | 5.53 | +8.86% | 1,227,482 |
06/30/2026 | 5.21 | 5.26 | 5.07 | 5.08 | -3.05% | 1,054,742 |
06/29/2026 | 5.15 | 5.37 | 5.07 | 5.24 | +2.54% | 1,258,379 |
06/26/2026 | 5.00 | 5.24 | 5.00 | 5.11 | -0.58% | 954,492 |
06/25/2026 | 5.46 | 5.46 | 5.00 | 5.14 | -5.51% | 1,591,857 |
06/24/2026 | 5.74 | 5.77 | 5.25 | 5.44 | -6.85% | 1,985,348 |
06/23/2026 | 6.04 | 6.18 | 5.78 | 5.84 | -7.01% | 2,613,232 |
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 |