Eastman Kodak Company (KODK)
NYSE: KODK · Real-Time Price · USD
8.79
+0.31 (3.66%)
At close: Dec 5, 2025, 4:00 PM EST
8.80
+0.01 (0.13%)
After-hours: Dec 5, 2025, 7:50 PM EST
Eastman Kodak Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.51 | 9.31 | 8.32 | 8.79 | 8.79 | 3.66% | 3,005,278 |
| Dec 4, 2025 | 8.02 | 8.52 | 7.95 | 8.48 | 8.48 | 7.07% | 2,051,286 |
| Dec 3, 2025 | 8.05 | 8.67 | 7.83 | 7.92 | 7.92 | 1.54% | 1,513,124 |
| Dec 2, 2025 | 7.63 | 7.94 | 7.54 | 7.80 | 7.80 | 3.04% | 836,950 |
| Dec 1, 2025 | 7.54 | 7.70 | 7.50 | 7.57 | 7.57 | -0.92% | 548,520 |
| Nov 28, 2025 | 7.60 | 7.72 | 7.53 | 7.64 | 7.64 | 0.26% | 289,057 |
| Nov 26, 2025 | 7.54 | 7.65 | 7.42 | 7.62 | 7.62 | 0.66% | 643,622 |
| Nov 25, 2025 | 7.38 | 7.59 | 7.29 | 7.57 | 7.57 | 3.42% | 1,000,580 |
| Nov 24, 2025 | 7.28 | 7.36 | 7.10 | 7.32 | 7.32 | 1.53% | 1,209,563 |
| Nov 21, 2025 | 6.81 | 7.23 | 6.75 | 7.21 | 7.21 | 5.87% | 1,024,461 |
| Nov 20, 2025 | 7.25 | 7.31 | 6.79 | 6.81 | 6.81 | -4.35% | 1,121,188 |
| Nov 19, 2025 | 7.26 | 7.36 | 7.03 | 7.12 | 7.12 | - | 778,128 |
| Nov 18, 2025 | 6.91 | 7.17 | 6.83 | 7.12 | 7.12 | 1.14% | 1,141,408 |
| Nov 17, 2025 | 7.35 | 7.40 | 6.96 | 7.04 | 7.04 | -4.74% | 1,622,811 |
| Nov 14, 2025 | 7.69 | 7.79 | 7.31 | 7.39 | 7.39 | -7.39% | 1,744,923 |
| Nov 13, 2025 | 8.29 | 8.37 | 7.74 | 7.98 | 7.98 | -4.89% | 1,592,539 |
| Nov 12, 2025 | 8.25 | 8.49 | 7.81 | 8.39 | 8.39 | 3.07% | 1,711,124 |
| Nov 11, 2025 | 8.55 | 8.80 | 7.78 | 8.14 | 8.14 | -5.90% | 3,060,142 |
| Nov 10, 2025 | 7.90 | 8.90 | 7.69 | 8.65 | 8.65 | 11.04% | 6,044,548 |
| Nov 7, 2025 | 6.55 | 7.97 | 6.40 | 7.79 | 7.79 | 33.16% | 8,811,742 |
| Nov 6, 2025 | 5.88 | 6.04 | 5.78 | 5.85 | 5.85 | -0.85% | 1,062,144 |
| Nov 5, 2025 | 5.82 | 6.01 | 5.81 | 5.90 | 5.90 | 1.90% | 1,121,849 |
| Nov 4, 2025 | 6.00 | 6.09 | 5.79 | 5.79 | 5.79 | -4.93% | 942,415 |
| Nov 3, 2025 | 6.40 | 6.40 | 6.09 | 6.09 | 6.09 | -3.94% | 1,024,015 |
| Oct 31, 2025 | 6.37 | 6.45 | 6.32 | 6.34 | 6.34 | -0.31% | 495,969 |
| Oct 30, 2025 | 6.42 | 6.48 | 6.29 | 6.36 | 6.36 | -1.24% | 522,242 |
| Oct 29, 2025 | 6.73 | 6.75 | 6.39 | 6.44 | 6.44 | -3.45% | 975,657 |
| Oct 28, 2025 | 6.66 | 6.92 | 6.37 | 6.67 | 6.67 | 0.30% | 2,257,657 |
| Oct 27, 2025 | 6.84 | 6.84 | 6.57 | 6.65 | 6.65 | -1.04% | 810,569 |
| Oct 24, 2025 | 6.65 | 6.82 | 6.55 | 6.72 | 6.72 | 3.38% | 754,536 |
| Oct 23, 2025 | 6.32 | 6.57 | 6.32 | 6.50 | 6.50 | 3.01% | 682,917 |
| Oct 22, 2025 | 6.39 | 6.39 | 6.20 | 6.31 | 6.31 | -1.56% | 865,137 |
| Oct 21, 2025 | 6.70 | 6.70 | 6.40 | 6.41 | 6.41 | -4.33% | 991,934 |
| Oct 20, 2025 | 6.66 | 6.77 | 6.59 | 6.70 | 6.70 | 1.98% | 783,825 |
| Oct 17, 2025 | 6.52 | 6.69 | 6.48 | 6.57 | 6.57 | -0.30% | 900,158 |
| Oct 16, 2025 | 6.95 | 6.99 | 6.57 | 6.59 | 6.59 | -5.04% | 1,034,360 |
| Oct 15, 2025 | 7.00 | 7.18 | 6.89 | 6.94 | 6.94 | 0.14% | 1,286,528 |
| Oct 14, 2025 | 6.55 | 6.95 | 6.45 | 6.93 | 6.93 | 4.37% | 1,284,652 |
| Oct 13, 2025 | 6.44 | 6.66 | 6.44 | 6.64 | 6.64 | 4.57% | 874,857 |
| Oct 10, 2025 | 6.62 | 6.70 | 6.33 | 6.35 | 6.35 | -4.37% | 952,315 |
| Oct 9, 2025 | 6.79 | 6.79 | 6.49 | 6.64 | 6.64 | -2.35% | 998,237 |
| Oct 8, 2025 | 6.67 | 6.87 | 6.59 | 6.80 | 6.80 | 2.87% | 1,344,987 |
| Oct 7, 2025 | 6.68 | 6.79 | 6.48 | 6.61 | 6.61 | -0.30% | 865,280 |
| Oct 6, 2025 | 6.80 | 6.91 | 6.59 | 6.63 | 6.63 | -1.63% | 834,151 |
| Oct 3, 2025 | 6.66 | 6.92 | 6.65 | 6.74 | 6.74 | 1.51% | 1,010,712 |
| Oct 2, 2025 | 6.75 | 6.79 | 6.55 | 6.64 | 6.64 | -0.60% | 1,140,101 |
| Oct 1, 2025 | 6.43 | 6.78 | 6.41 | 6.68 | 6.68 | 4.21% | 1,619,304 |
| Sep 30, 2025 | 6.32 | 6.43 | 6.21 | 6.41 | 6.41 | -0.47% | 1,355,764 |
| Sep 29, 2025 | 6.28 | 6.46 | 6.07 | 6.44 | 6.44 | 2.06% | 1,400,307 |
| Sep 26, 2025 | 6.28 | 6.83 | 6.25 | 6.31 | 6.31 | 2.10% | 3,214,191 |