KOD | KODIAK SCIENCES | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

KODIAK SCIENCES (KOD)

NASDAQ

$94.60-$3.86 (-3.92%)

Price as of Oct 02, 2026 5:03 PM EDT

$6.2B
Market Cap
633.13%
1-Year Change
Biotechnology
Industry

1 Month
+165.68%

Low Price$31.52

High Price$98.46
3 Months
+164.39%

Low Price$31.52

High Price$98.46
1 Year
+633.13%

Low Price$11.60

High Price$98.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	95.41	104.00	93.95	98.46	+3.86%	3,794,720
09/30/2026	93.83	98.80	88.48	94.80	+4.04%	4,919,999
09/29/2026	87.20	93.14	83.64	91.12	+1.33%	6,047,113
09/28/2026	61.71	95.77	60.49	89.92	+177.96%	38,556,342
09/25/2026	33.03	33.71	31.00	32.35	-2.62%	2,277,335
09/24/2026	30.90	33.78	29.81	33.22	+5.39%	1,290,833
09/23/2026	34.10	34.48	30.80	31.52	-6.75%	1,053,148
09/22/2026	32.71	34.45	32.46	33.80	+4.26%	1,038,377
09/21/2026	33.04	33.34	32.00	32.42	-0.89%	666,414
09/18/2026	32.78	32.82	31.54	32.71	-0.43%	1,608,964
09/17/2026	33.32	33.69	32.73	32.85	+0.24%	826,147
09/16/2026	33.12	33.49	31.62	32.77	-0.67%	707,944
09/15/2026	32.71	33.29	32.38	32.99	-0.45%	819,594
09/14/2026	33.21	33.89	32.96	33.14	+0.76%	547,793
09/11/2026	33.10	34.07	32.31	32.89	+0.06%	682,568
09/10/2026	33.29	33.41	32.61	32.87	-2.69%	668,384
09/09/2026	35.00	35.93	33.73	33.78	-3.68%	643,554
09/08/2026	34.71	35.27	33.92	35.07	-0.82%	673,162
09/04/2026	35.98	36.62	35.18	35.36	-2.75%	675,921
09/03/2026	37.60	37.82	36.20	36.36	-3.04%	460,191
09/02/2026	37.44	39.54	36.61	37.50	+1.19%	507,491
09/01/2026	37.01	38.11	36.70	37.06	-0.78%	391,609
08/31/2026	37.28	37.76	35.50	37.35	-0.98%	1,151,645
08/28/2026	38.73	39.62	37.40	37.72	-3.58%	469,175
08/27/2026	39.37	40.11	38.65	39.12	-0.53%	475,421
08/26/2026	39.94	40.03	38.40	39.33	-0.33%	296,812
08/25/2026	37.99	39.68	37.70	39.46	+6.02%	571,119
08/24/2026	38.33	38.90	36.46	37.22	-2.90%	717,495
08/21/2026	40.39	40.90	37.99	38.33	-3.79%	509,100
08/20/2026	39.50	40.52	38.69	39.84	-0.57%	486,645
08/19/2026	41.72	41.72	39.30	40.07	-1.43%	595,816
08/18/2026	40.06	40.94	39.06	40.65	-0.81%	623,775
08/17/2026	40.57	43.04	39.87	40.98	-0.89%	628,342
08/14/2026	37.40	42.00	36.35	41.35	+3.43%	747,086
08/13/2026	43.82	44.50	39.15	39.98	-7.90%	815,010
08/13/2026	-$1.05 Earnings
08/12/2026	43.34	43.64	42.22	43.41	+3.09%	382,917
08/11/2026	43.47	43.80	41.21	42.11	-2.97%	515,917
08/10/2026	44.86	46.09	42.77	43.40	-4.34%	537,248
08/07/2026	46.12	46.87	45.11	45.37	-0.07%	511,437
08/06/2026	43.66	46.15	43.44	45.40	+4.10%	638,887
08/05/2026	43.00	44.25	42.33	43.61	+1.68%	525,287
08/04/2026	40.49	42.99	39.38	42.89	+7.68%	709,022
08/03/2026	41.67	41.88	39.40	39.83	-4.21%	578,665
07/31/2026	42.45	42.93	40.35	41.58	-2.16%	426,202
07/30/2026	40.92	42.73	40.52	42.50	+6.22%	628,865
07/29/2026	40.51	41.64	38.07	40.01	-0.69%	517,567
07/28/2026	42.08	42.59	38.86	40.29	-3.87%	754,805
07/27/2026	41.41	43.00	41.10	41.91	+1.21%	464,832
07/24/2026	41.54	43.00	41.01	41.41	+0.95%	512,906
07/23/2026	40.94	41.79	40.37	41.02	-2.15%	387,196
07/22/2026	41.78	42.85	41.12	41.92	-1.18%	435,388
07/21/2026	41.24	43.45	41.24	42.42	+3.79%	452,798
07/20/2026	43.51	44.85	40.69	40.87	-4.15%	501,162
07/17/2026	40.65	44.13	39.44	42.64	+3.37%	491,665
07/16/2026	41.60	43.15	40.66	41.25	-2.76%	463,810
07/15/2026	43.17	43.42	40.60	42.42	-1.94%	688,949
07/14/2026	41.10	44.29	40.04	43.26	+5.26%	880,523
07/13/2026	40.25	41.62	39.72	41.10	-0.51%	570,367
07/10/2026	39.62	42.18	37.05	41.31	+3.07%	996,635
07/09/2026	40.88	41.64	38.86	40.08	-1.35%	852,006
07/08/2026	37.96	40.88	37.96	40.63	+6.08%	943,458
07/07/2026	37.59	38.74	35.77	38.30	+3.46%	566,227
07/06/2026	38.60	39.41	36.97	37.02	-3.94%	436,336
07/02/2026	38.09	40.18	36.78	38.54	+3.49%	1,006,010
07/01/2026	38.50	38.75	36.36	37.24	-4.41%	742,458
06/30/2026	38.07	39.39	36.47	38.96	+3.23%	1,549,652
06/29/2026	35.29	38.00	34.63	37.74	+5.01%	941,455
06/26/2026	33.77	36.36	33.68	35.94	+5.43%	2,591,122
06/25/2026	36.00	38.09	33.46	34.09	-5.31%	1,028,850
06/24/2026	37.12	38.34	35.54	36.00	-2.83%	636,415
06/23/2026	35.99	38.59	35.99	37.05	+1.15%	586,398
06/22/2026	36.99	38.08	36.40	36.63	+1.36%	611,421
06/18/2026	36.80	37.50	35.18	36.14	+1.20%	1,205,935
06/17/2026	33.11	37.02	32.85	35.71	+8.41%	886,016
06/16/2026	34.09	34.49	32.55	32.94	-3.29%	412,885
06/15/2026	34.89	35.51	33.67	34.06	0.00%	513,676
06/12/2026	33.98	35.36	33.26	34.06	+0.26%	630,099
06/11/2026	31.62	34.15	31.11	33.97	+8.15%	593,827
06/10/2026	30.78	32.95	30.26	31.41	+1.13%	697,484
06/09/2026	30.09	31.12	29.21	31.06	+4.90%	705,076
06/08/2026	32.13	32.62	29.54	29.61	-4.64%	822,280
06/05/2026	34.00	34.81	30.08	31.05	-9.10%	1,450,564
06/04/2026	34.30	35.24	33.33	34.16	+0.86%	749,584
06/03/2026	33.47	35.32	32.64	33.87	+1.97%	928,318
06/02/2026	36.25	36.66	33.14	33.22	-10.01%	837,005
06/01/2026	35.82	37.34	34.65	36.91	+0.54%	670,709
05/29/2026	36.70	37.80	36.19	36.71	+1.63%	596,665
05/28/2026	34.94	36.59	34.48	36.12	+2.94%	482,780
05/27/2026	35.96	37.00	34.36	35.09	-2.53%	504,265
05/26/2026	36.53	36.92	35.77	36.00	-0.63%	493,427
05/22/2026	37.25	37.75	36.01	36.23	-3.15%	500,640
05/21/2026	35.34	37.97	34.63	37.41	+3.29%	464,105
05/20/2026	35.55	36.43	34.49	36.22	+5.23%	665,381
05/19/2026	34.45	35.33	32.93	34.42	-1.71%	1,081,226
05/18/2026	36.99	37.52	34.43	35.02	-5.40%	708,915
05/15/2026	37.50	37.73	35.62	37.02	-4.34%	812,493
05/14/2026	39.49	40.61	38.00	38.70	-2.30%	474,241
05/13/2026	39.43	40.25	38.44	39.61	+0.30%	401,541
05/12/2026	39.72	39.72	37.46	39.49	-0.90%	407,292