5 DAY PERFORMANCE
-7.39%
1 MONTH PERFORMANCE
+48.37%
3 MONTH PERFORMANCE
+26.32%
YEAR-TO-DATE PERFORMANCE
-8.15%
Kodiak AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $9.65 | $10.03 (3.94%) | $10.30 | $9.60 | 669.84 K | $1.82 B |
| 01/07/2026 | $9.78 | $9.61 (-1.74%) | $10.10 | $9.57 | 483.24 K | $1.74 B |
| 01/06/2026 | $10.48 | $9.70 (-7.44%) | $10.55 | $9.39 | 1.07 M | $1.76 B |
| 01/05/2026 | $10.83 | $10.40 (-3.97%) | $11.00 | $10.07 | 636.60 K | $1.88 B |
| 01/02/2026 | $11.00 | $10.83 (-1.55%) | $11.10 | $10.56 | 516.60 K | $1.96 B |
| 12/31/2025 | $10.95 | $10.92 (-0.27%) | $11.02 | $10.63 | 698.54 K | $1.98 B |
| 12/30/2025 | $10.15 | $10.82 (6.6%) | $10.93 | $10.00 | 761.00 K | $1.96 B |
| 12/29/2025 | $10.06 | $10.18 (1.19%) | $10.70 | $10.00 | 693.12 K | $1.84 B |
| 12/26/2025 | $10.51 | $10.30 (-2%) | $10.89 | $9.85 | 636.10 K | $1.87 B |
| 12/24/2025 | $10.34 | $10.44 (0.97%) | $10.53 | $9.96 | 465.24 K | $1.89 B |
| 12/23/2025 | $10.25 | $10.28 (0.29%) | $10.50 | $9.50 | 1.34 M | $1.86 B |
| 12/22/2025 | $10.70 | $10.88 (1.68%) | $11.35 | $10.39 | 1.38 M | $1.97 B |
| 12/19/2025 | $9.34 | $10.32 (10.49%) | $10.33 | $9.07 | 7.09 M | $1.87 B |
| 12/18/2025 | $8.88 | $9.33 (5.07%) | $9.72 | $8.79 | 1.02 M | $1.69 B |
| 12/17/2025 | $8.82 | $8.76 (-0.68%) | $9.05 | $8.61 | 752.41 K | $1.59 B |
| 12/16/2025 | $8.21 | $8.81 (7.31%) | $8.92 | $8.02 | 787.20 K | $1.60 B |
| 12/15/2025 | $8.10 | $8.25 (1.85%) | $8.78 | $8.10 | 750.90 K | $1.49 B |
| 12/12/2025 | $8.43 | $8.28 (-1.78%) | $8.83 | $8.22 | 860.49 K | $1.50 B |
| 12/11/2025 | $8.21 | $8.27 (0.73%) | $8.90 | $8.01 | 1.03 M | $1.50 B |
| 12/10/2025 | $7.70 | $8.23 (6.88%) | $8.50 | $7.00 | 1.33 M | $1.49 B |
| 12/09/2025 | $6.90 | $7.60 (10.14%) | $7.84 | $6.81 | 1.18 M | $1.38 B |
| 12/08/2025 | $6.17 | $6.76 (9.56%) | $7.05 | $6.17 | 1.26 M | $1.22 B |
| 12/05/2025 | $6.11 | $6.02 (-1.47%) | $6.18 | $5.85 | 470.54 K | $1.09 B |
| 12/04/2025 | $5.90 | $6.00 (1.69%) | $6.01 | $5.62 | 563.71 K | $1.09 B |
| 12/03/2025 | $5.58 | $5.91 (5.91%) | $5.96 | $5.45 | 733.32 K | $1.07 B |
| 12/02/2025 | $6.00 | $5.57 (-7.17%) | $6.00 | $5.43 | 886.78 K | $1.01 B |
| 12/01/2025 | $6.00 | $5.93 (-1.17%) | $6.01 | $5.60 | 417.11 K | $1.07 B |
| 11/28/2025 | $6.19 | $6.00 (-3.07%) | $6.34 | $5.95 | 195.45 K | $1.09 B |
| 11/26/2025 | $6.08 | $6.10 (0.33%) | $6.28 | $5.89 | 441.10 K | $1.11 B |
| 11/25/2025 | $6.19 | $6.00 (-3.07%) | $6.19 | $5.82 | 643.90 K | $1.09 B |
| 11/24/2025 | $6.35 | $6.10 (-3.94%) | $6.44 | $5.87 | 700.20 K | $1.11 B |
| 11/21/2025 | $6.59 | $6.36 (-3.49%) | $6.93 | $6.11 | 669.89 K | $1.15 B |
| 11/20/2025 | $6.42 | $6.52 (1.56%) | $7.08 | $6.24 | 687.13 K | $1.18 B |
| 11/19/2025 | $6.82 | $6.28 (-7.92%) | $6.88 | $6.18 | 600.26 K | $1.14 B |
| 11/18/2025 | $6.59 | $6.85 (3.95%) | $6.91 | $6.52 | 340.14 K | $1.24 B |
| 11/17/2025 | $6.72 | $6.70 (-0.3%) | $6.98 | $6.44 | 350.93 K | $1.21 B |
| 11/14/2025 | $6.39 | $6.74 (5.48%) | $6.90 | $6.14 | 462.60 K | $1.22 B |
| 11/13/2025 | $7.25 | $6.52 (-10.07%) | $7.47 | $6.43 | 1.03 M | $1.18 B |
| 11/12/2025 | $7.92 | $8.00 (1.01%) | $8.05 | $7.40 | 500.30 K | $1.45 B |
| 11/11/2025 | $7.72 | $7.95 (2.98%) | $8.17 | $7.60 | 304.80 K | $1.44 B |
| 11/10/2025 | $8.13 | $7.98 (-1.85%) | $8.30 | $7.69 | 577.80 K | $1.45 B |
| 11/07/2025 | $7.42 | $7.79 (4.99%) | $7.80 | $7.16 | 418.00 K | $1.41 B |
| 11/06/2025 | $7.75 | $7.37 (-4.9%) | $7.80 | $7.20 | 433.00 K | $1.34 B |
| 11/05/2025 | $7.99 | $7.78 (-2.63%) | $8.00 | $7.51 | 411.60 K | $1.41 B |
| 11/04/2025 | $8.10 | $7.99 (-1.36%) | $8.33 | $7.90 | 532.91 K | $1.45 B |
| 11/03/2025 | $9.25 | $8.33 (-9.95%) | $9.39 | $8.17 | 697.73 K | $1.51 B |
| 10/31/2025 | $9.56 | $9.03 (-5.54%) | $9.63 | $9.00 | 528.63 K | $1.64 B |
| 10/30/2025 | $9.22 | $9.52 (3.25%) | $9.60 | $9.02 | 553.42 K | $1.73 B |
| 10/29/2025 | $8.63 | $9.17 (6.26%) | $9.22 | $8.55 | 628.23 K | $1.66 B |
| 10/28/2025 | $8.56 | $8.85 (3.39%) | $9.11 | $8.51 | 693.73 K | $1.60 B |
| 10/27/2025 | $8.73 | $8.70 (-0.34%) | $8.94 | $8.53 | 600.45 K | $1.58 B |
| 10/24/2025 | $7.79 | $8.38 (7.57%) | $8.72 | $7.61 | 734.60 K | $1.52 B |
| 10/23/2025 | $7.31 | $7.81 (6.84%) | $7.94 | $7.18 | 621.24 K | $1.42 B |
| 10/22/2025 | $7.67 | $7.45 (-2.87%) | $7.74 | $7.00 | 891.65 K | $1.35 B |
| 10/21/2025 | $8.22 | $7.84 (-4.62%) | $8.25 | $7.65 | 849.50 K | $1.42 B |
| 10/20/2025 | $8.21 | $8.31 (1.22%) | $8.55 | $7.89 | 731.60 K | $1.51 B |
| 10/17/2025 | $8.00 | $7.74 (-3.25%) | $8.11 | $7.45 | 999.30 K | $1.40 B |
| 10/16/2025 | $8.94 | $8.14 (-8.95%) | $9.30 | $8.07 | 1.34 M | $1.48 B |
| 10/15/2025 | $9.39 | $8.90 (-5.22%) | $9.45 | $8.77 | 1.06 M | $1.61 B |
| 10/14/2025 | $9.18 | $9.00 (-1.96%) | $9.29 | $8.74 | 775.90 K | $1.63 B |
| 10/13/2025 | $9.21 | $9.25 (0.43%) | $9.78 | $8.38 | 1.25 M | $1.68 B |
| 10/10/2025 | $10.15 | $9.04 (-10.94%) | $10.30 | $8.76 | 2.41 M | $1.64 B |
| 10/09/2025 | $8.23 | $9.77 (18.71%) | $9.82 | $8.16 | 2.14 M | $1.77 B |
| 10/08/2025 | $8.47 | $7.94 (-6.26%) | $8.47 | $7.55 | 1.56 M | $1.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
