Skip to main content
Kodiak Sciences Inc. (KOD)
NASDAQ: KOD · Real-Time Price · USD
24.34
-0.42 (-1.70%)
At close: Dec 5, 2025, 4:00 PM EST
23.83
-0.51 (-2.10%)
After-hours: Dec 5, 2025, 7:58 PM EST

Kodiak Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.6024.9923.9024.3424.34-1.70%582,796
Dec 4, 202522.6524.7622.5024.7624.767.84%652,792
Dec 3, 202521.9623.4521.5122.9622.964.36%685,751
Dec 2, 202521.8723.0521.5022.0022.000.27%716,406
Dec 1, 202522.2223.0021.2421.9421.94-4.53%697,127
Nov 28, 202522.5023.2922.2522.9822.982.41%266,533
Nov 26, 202522.8823.6322.2622.4422.44-2.39%569,767
Nov 25, 202521.6723.1220.7022.9922.995.12%812,434
Nov 24, 202520.6423.0020.3821.8721.875.30%892,780
Nov 21, 202519.4621.9519.2520.7720.776.02%987,724
Nov 20, 202520.4220.8619.2619.5919.590.31%731,901
Nov 19, 202519.2620.3219.0419.5319.531.61%588,447
Nov 18, 202518.8619.8918.1519.2219.22-3.08%1,547,395
Nov 17, 202519.3722.1418.4419.8319.831.64%1,093,277
Nov 14, 202518.4420.5018.3619.5119.513.39%684,258
Nov 13, 202520.0020.1818.0518.8718.87-6.81%501,961
Nov 12, 202519.6320.6619.2820.2520.253.16%890,800
Nov 11, 202520.0220.8018.9019.6319.636.17%1,123,206
Nov 10, 202518.3819.0618.1918.4918.494.88%450,625
Nov 7, 202516.5017.7315.8317.6317.634.32%623,126
Nov 6, 202517.7618.0516.4016.9016.90-5.22%750,257
Nov 5, 202518.1018.4217.2517.8317.83-1.49%452,381
Nov 4, 202517.8119.2617.6618.1018.10-2.48%672,758
Nov 3, 202518.1518.6717.0118.5618.562.40%831,106
Oct 31, 202521.0521.0917.6118.1318.13-13.90%1,035,329
Oct 30, 202518.6521.1718.3021.0521.0511.20%831,071
Oct 29, 202519.2519.3018.5318.9318.93-1.64%479,762
Oct 28, 202518.7319.2718.4019.2519.252.20%457,300
Oct 27, 202519.2119.2718.1818.8318.830.75%760,745
Oct 24, 202519.1420.1316.9518.6918.699.23%1,160,245
Oct 23, 202518.5118.9416.2517.1117.11-5.21%855,495
Oct 22, 202518.6219.0017.6518.0518.05-5.00%1,226,724
Oct 21, 202517.7619.2517.2519.0019.007.34%1,425,673
Oct 20, 202515.8517.8515.8517.7017.7025.53%2,325,041
Oct 17, 202514.5915.2513.9514.1014.10-5.50%1,474,778
Oct 16, 202515.0015.5214.5414.9214.920.27%1,752,604
Oct 15, 202512.6414.9112.6414.8814.8819.23%1,105,372
Oct 14, 202511.1612.6210.9412.4812.487.59%905,142
Oct 13, 202512.2112.2211.5611.6011.60-2.27%509,969
Oct 10, 202513.4013.7711.4011.8711.87-12.40%944,552
Oct 9, 202514.3614.5313.2113.5513.55-6.29%530,533
Oct 8, 202514.1215.0113.9414.4614.461.62%476,104
Oct 7, 202514.6014.8813.9114.2314.23-2.87%414,637
Oct 6, 202515.0915.5714.6014.6514.65-2.72%566,879
Oct 3, 202513.5115.6713.5115.0615.0612.14%649,701
Oct 2, 202515.7616.4213.4113.4313.43-14.78%856,875
Oct 1, 202515.8216.7015.6415.7615.76-3.73%654,474
Sep 30, 202515.7917.1215.1616.3716.373.54%938,416
Sep 29, 202515.9316.5014.7315.8115.810.06%1,004,057
Sep 26, 202515.4516.5015.0515.8015.800.77%1,110,494