NASDAQ : KDK
Kodiak AI, Inc. — Price history
Industrials · Farm & Heavy Construction Machinery · United States
Last price 1.28 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 256.79M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kodiak AI, Inc. (KDK) closed at 1.12 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.24 | 1.27 | 1.12 | 1.12 | 3,782,105 | -8.20% |
| 2026-10-30 | 1.215 | 1.26 | 1.19 | 1.22 | 5,510,910 | -4.69% |
| 2026-10-29 | 1.345 | 1.43 | 1.25 | 1.28 | 23,556,291 | -2.29% |
| 2026-10-28 | 1.295 | 1.36 | 1.2 | 1.31 | 19,569,605 | +16.96% |
| 2026-10-27 | 1.09 | 1.13 | 1.065 | 1.12 | 4,378,258 | +7.69% |
| 2026-10-26 | 1.03 | 1.08 | 1 | 1.04 | 3,847,923 | +1.96% |
| 2026-10-23 | 1.03 | 1.06 | 0.96 | 1.02 | 9,875,114 | -1.92% |
| 2026-10-22 | 1.13 | 1.14 | 1.035 | 1.04 | 4,998,615 | -10.34% |
| 2026-10-21 | 1.25 | 1.26 | 1.145 | 1.16 | 3,939,344 | -4.92% |
| 2026-10-20 | 1.18 | 1.22 | 1.13 | 1.22 | 5,897,759 | +1.67% |
| 2026-10-19 | 1.39 | 1.395 | 1.18 | 1.2 | 6,200,798 | -11.11% |
| 2026-10-16 | 1.6 | 1.61 | 1.325 | 1.35 | 5,385,887 | -15.09% |
| 2026-10-15 | 1.55 | 1.63 | 1.52 | 1.59 | 3,528,119 | +1.92% |
| 2026-10-14 | 1.68 | 1.69 | 1.54 | 1.56 | 7,891,457 | -8.24% |
| 2026-10-13 | 1.71 | 1.78 | 1.68 | 1.7 | 3,656,085 | -2.30% |
| 2026-10-12 | 1.71 | 1.85 | 1.7 | 1.74 | 5,526,484 | +4.19% |
| 2026-10-09 | 1.71 | 1.73 | 1.575 | 1.67 | 8,520,828 | +0.60% |
| 2026-10-08 | 1.705 | 1.74 | 1.65 | 1.66 | 6,370,235 | -2.35% |
| 2026-10-07 | 1.7 | 1.735 | 1.67 | 1.7 | 4,415,704 | -1.16% |
| 2026-10-06 | 1.8 | 1.83 | 1.64 | 1.72 | 7,015,134 | -0.58% |
| 2026-10-05 | 1.67 | 1.75 | 1.51 | 1.73 | 9,276,124 | +5.49% |
| 2026-10-02 | 1.65 | 1.72 | 1.58 | 1.64 | 10,188,762 | -1.80% |
| 2026-10-01 | 1.915 | 1.95 | 1.625 | 1.67 | 9,355,765 | -13.02% |
| 2026-09-30 | 2.145 | 2.15 | 1.82 | 1.92 | 15,604,653 | -9.86% |
| 2026-09-29 | 2.285 | 2.285 | 2.1 | 2.13 | 7,255,658 | -6.17% |
| 2026-09-28 | 2.42 | 2.5 | 2.25 | 2.27 | 5,885,190 | -6.58% |
| 2026-09-25 | 2.67 | 2.68 | 2.13 | 2.43 | 20,044,300 | -12.59% |
| 2026-09-24 | 2.96 | 3.06 | 2.74 | 2.78 | 5,557,269 | -6.40% |
| 2026-09-23 | 3.19 | 3.22 | 2.93 | 2.97 | 1,994,741 | -7.19% |
| 2026-09-22 | 3.29 | 3.34 | 3.16 | 3.2 | 2,402,563 | -2.14% |
| 2026-09-21 | 3.42 | 3.49 | 3.26 | 3.27 | 1,644,594 | -0.30% |
| 2026-09-18 | 3.81 | 3.84 | 3.245 | 3.28 | 4,055,857 | -14.36% |
| 2026-09-17 | 3.72 | 3.94 | 3.7 | 3.83 | 1,616,556 | +6.39% |
| 2026-09-16 | 3.81 | 3.82 | 3.528 | 3.6 | 1,783,699 | -5.51% |
| 2026-09-15 | 3.76 | 3.99 | 3.76 | 3.81 | 1,371,678 | +1.87% |
| 2026-09-14 | 3.68 | 3.76 | 3.57 | 3.74 | 1,108,566 | +0.00% |
| 2026-09-11 | 3.83 | 3.978 | 3.71 | 3.74 | 3,218,026 | -1.58% |
| 2026-09-10 | 3.86 | 3.949 | 3.76 | 3.8 | 921,624 | -1.55% |
| 2026-09-09 | 3.9 | 4.113 | 3.86 | 3.86 | 1,295,438 | -0.77% |
| 2026-09-08 | 3.835 | 4.09 | 3.81 | 3.89 | 1,939,401 | +1.83% |
| 2026-09-04 | 3.66 | 3.85 | 3.65 | 3.82 | 918,070 | +3.80% |
| 2026-09-03 | 3.58 | 3.7 | 3.55 | 3.68 | 525,996 | +3.08% |
| 2026-09-02 | 3.5 | 3.6 | 3.49 | 3.57 | 814,518 | +2.00% |
| 2026-09-01 | 3.81 | 3.81 | 3.485 | 3.5 | 1,120,195 | -7.41% |
| 2026-08-31 | 3.89 | 3.92 | 3.775 | 3.78 | 705,897 | -3.08% |
| 2026-08-28 | 4 | 4.01 | 3.85 | 3.9 | 690,304 | -1.76% |
| 2026-08-27 | 4.04 | 4.11 | 3.92 | 3.97 | 841,029 | +0.51% |
| 2026-08-26 | 4 | 4.176 | 3.92 | 3.95 | 1,065,979 | -1.00% |
| 2026-08-25 | 3.925 | 4.05 | 3.883 | 3.99 | 1,124,060 | +5.28% |
| 2026-08-24 | 3.91 | 3.91 | 3.76 | 3.79 | 856,882 | -3.81% |
| 2026-08-21 | 3.86 | 4.07 | 3.85 | 3.94 | 1,010,471 | +3.14% |
| 2026-08-20 | 3.95 | 3.964 | 3.775 | 3.82 | 748,994 | -2.18% |
| 2026-08-19 | 4.01 | 4.08 | 3.84 | 3.905 | 979,695 | -2.62% |
| 2026-08-18 | 4.09 | 4.17 | 3.98 | 4.01 | 963,883 | -3.37% |
| 2026-08-17 | 4.15 | 4.298 | 4.08 | 4.15 | 999,060 | -0.24% |
| 2026-08-14 | 4.1 | 4.21 | 4.07 | 4.16 | 864,537 | +1.59% |
| 2026-08-13 | 4.21 | 4.3 | 4.02 | 4.095 | 1,579,185 | -0.73% |
| 2026-08-12 | 4.65 | 4.65 | 4.12 | 4.125 | 1,449,984 | -10.13% |
| 2026-08-11 | 4.4 | 4.59 | 4.275 | 4.59 | 663,052 | +4.56% |
| 2026-08-10 | 4.5 | 4.55 | 4.34 | 4.39 | 799,296 | -2.01% |
| 2026-08-07 | 4.385 | 4.62 | 4.122 | 4.48 | 1,357,046 | +2.75% |
| 2026-08-06 | 4.23 | 4.51 | 4.17 | 4.36 | 1,306,566 | +3.07% |
| 2026-08-05 | 4.49 | 4.59 | 4.21 | 4.23 | 991,210 | -6.42% |
| 2026-08-04 | 4.37 | 4.66 | 4.2 | 4.52 | 1,412,888 | +5.61% |
| 2026-08-03 | 4.35 | 4.48 | 4.27 | 4.28 | 887,952 | -1.61% |
| 2026-07-31 | 4.26 | 4.46 | 4.21 | 4.35 | 880,871 | +3.08% |
| 2026-07-30 | 4.09 | 4.24 | 4.06 | 4.22 | 700,383 | +4.98% |
| 2026-07-29 | 4.13 | 4.2 | 4.01 | 4.02 | 718,830 | -2.19% |
| 2026-07-28 | 4.24 | 4.24 | 3.97 | 4.11 | 799,941 | -3.29% |
| 2026-07-27 | 4.23 | 4.35 | 4.171 | 4.25 | 624,624 | +2.41% |
| 2026-07-24 | 4.24 | 4.275 | 4.12 | 4.15 | 619,289 | -2.81% |
| 2026-07-23 | 4.32 | 4.41 | 4.16 | 4.27 | 1,070,631 | -3.83% |
| 2026-07-22 | 4.35 | 4.6 | 4.34 | 4.44 | 886,123 | +1.60% |
| 2026-07-21 | 4.31 | 4.405 | 4.27 | 4.37 | 716,401 | +1.86% |
| 2026-07-20 | 4.33 | 4.365 | 4.19 | 4.29 | 529,460 | +0.23% |
| 2026-07-17 | 4.22 | 4.32 | 4.12 | 4.28 | 838,236 | +0.23% |
| 2026-07-16 | 4.41 | 4.484 | 4.21 | 4.27 | 1,073,406 | -3.61% |
| 2026-07-15 | 4.56 | 4.649 | 4.36 | 4.43 | 1,422,158 | -2.21% |
| 2026-07-14 | 4.66 | 4.83 | 4.51 | 4.53 | 806,853 | -2.79% |
| 2026-07-13 | 4.79 | 4.87 | 4.42 | 4.66 | 1,436,186 | -4.12% |
| 2026-07-10 | 5.17 | 5.19 | 4.83 | 4.86 | 947,752 | -6.18% |
| 2026-07-09 | 5.09 | 5.19 | 5 | 5.18 | 397,384 | +1.77% |
| 2026-07-08 | 5.07 | 5.14 | 5 | 5.09 | 610,121 | +0.39% |
| 2026-07-07 | 5.3 | 5.337 | 5.07 | 5.07 | 723,896 | -4.70% |
| 2026-07-06 | 5.3 | 5.43 | 5.19 | 5.32 | 619,818 | +0.00% |
| 2026-07-02 | 5.65 | 5.74 | 5.31 | 5.32 | 1,127,047 | -3.80% |
| 2026-07-01 | 5.05 | 5.57 | 5.05 | 5.53 | 1,227,490 | +8.86% |
| 2026-06-30 | 5.21 | 5.26 | 5.065 | 5.08 | 1,054,742 | -3.05% |
| 2026-06-29 | 5.15 | 5.37 | 5.07 | 5.24 | 1,258,379 | +2.54% |
| 2026-06-26 | 5 | 5.24 | 5 | 5.11 | 954,492 | -0.58% |
| 2026-06-25 | 5.46 | 5.46 | 5 | 5.14 | 1,591,857 | -5.51% |
| 2026-06-24 | 5.74 | 5.77 | 5.25 | 5.44 | 1,985,348 | -6.85% |
| 2026-06-23 | 6.04 | 6.18 | 5.775 | 5.84 | 2,613,232 | -7.01% |
| 2026-06-22 | 5.99 | 6.28 | 5.92 | 6.28 | 2,266,272 | +4.15% |
| 2026-06-18 | 5.93 | 6.09 | 5.85 | 6.03 | 3,207,912 | +3.08% |
| 2026-06-17 | 5.99 | 6.09 | 5.82 | 5.85 | 2,041,430 | -2.66% |
| 2026-06-16 | 6.05 | 6.15 | 5.79 | 6.01 | 2,502,276 | -1.15% |
| 2026-06-15 | 6.5 | 6.6 | 6.01 | 6.08 | 2,398,906 | -0.98% |
| 2026-06-12 | 6.26 | 6.34 | 6.01 | 6.14 | 1,495,976 | +0.00% |
| 2026-06-11 | 6.03 | 6.329 | 5.98 | 6.14 | 1,251,104 | +6.04% |
| 2026-06-10 | 5.9 | 6.08 | 5.77 | 5.79 | 2,626,283 | -5.70% |
| 2026-06-09 | 6.44 | 6.54 | 5.92 | 6.14 | 897,849 | -4.66% |
| 2026-06-08 | 6.51 | 6.704 | 6.4 | 6.44 | 584,486 | +0.94% |
| 2026-06-05 | 6.83 | 6.92 | 6.35 | 6.38 | 824,667 | -7.27% |
| 2026-06-04 | 6.85 | 7.055 | 6.77 | 6.88 | 559,250 | -0.15% |
| 2026-06-03 | 6.88 | 7.07 | 6.78 | 6.89 | 490,960 | -1.29% |
| 2026-06-02 | 6.85 | 7.07 | 6.825 | 6.98 | 482,972 | +1.16% |
| 2026-06-01 | 7.01 | 7.12 | 6.765 | 6.9 | 668,521 | -1.99% |
| 2026-05-29 | 7.08 | 7.19 | 6.78 | 7.04 | 782,277 | -0.98% |
| 2026-05-28 | 7.07 | 7.15 | 6.77 | 7.11 | 1,082,497 | -0.28% |
| 2026-05-27 | 7.61 | 7.699 | 7.12 | 7.13 | 1,337,401 | -6.55% |
| 2026-05-26 | 7.97 | 8.02 | 7.56 | 7.63 | 924,483 | -1.93% |
| 2026-05-22 | 7.97 | 8.11 | 7.73 | 7.78 | 489,104 | -2.02% |
| 2026-05-21 | 7.71 | 8.05 | 7.71 | 7.94 | 674,208 | +1.28% |
| 2026-05-20 | 8.06 | 8.19 | 7.84 | 7.84 | 588,790 | -1.88% |
| 2026-05-19 | 8.28 | 8.28 | 7.74 | 7.99 | 714,017 | -4.54% |
| 2026-05-18 | 8.09 | 8.47 | 7.871 | 8.37 | 1,052,493 | +3.21% |
| 2026-05-15 | 7.95 | 8.3 | 7.85 | 8.11 | 917,912 | +0.62% |
| 2026-05-14 | 8.17 | 8.335 | 7.822 | 8.06 | 1,028,301 | +0.88% |
| 2026-05-13 | 8.1 | 8.6 | 7.87 | 7.99 | 1,458,660 | +0.76% |