5 DAY PERFORMANCE
+3.48%
1 MONTH PERFORMANCE
-10.45%
3 MONTH PERFORMANCE
+30.07%
YEAR-TO-DATE PERFORMANCE
-18.41%
Kodiak AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $8.89 | $8.87 (-0.22%) | $8.98 | $8.61 | 81.88 K | |
| 02/17/2026 | $8.61 | $8.77 (1.86%) | $8.94 | $8.45 | 218.06 K | $608.68 M |
| 02/13/2026 | $8.44 | $8.61 (2.01%) | $8.72 | $8.35 | 211.85 K | $597.58 M |
| 02/12/2026 | $8.57 | $8.35 (-2.57%) | $8.66 | $8.28 | 433.40 K | $579.53 M |
| 02/11/2026 | $8.83 | $8.62 (-2.38%) | $8.96 | $8.50 | 457.49 K | $598.27 M |
| 02/10/2026 | $9.06 | $8.75 (-3.42%) | $9.10 | $8.73 | 525.70 K | $607.29 M |
| 02/09/2026 | $9.15 | $9.06 (-0.98%) | $9.45 | $9.03 | 343.82 K | $628.81 M |
| 02/06/2026 | $8.83 | $9.15 (3.62%) | $9.23 | $8.77 | 428.05 K | $635.06 M |
| 02/05/2026 | $8.85 | $8.73 (-1.36%) | $9.12 | $8.73 | 376.82 K | $605.91 M |
| 02/04/2026 | $9.10 | $8.96 (-1.54%) | $9.10 | $8.75 | 403.37 K | $621.87 M |
| 02/03/2026 | $9.12 | $8.98 (-1.54%) | $9.26 | $8.71 | 399.17 K | $623.26 M |
| 02/02/2026 | $9.10 | $9.20 (1.1%) | $9.30 | $9.00 | 448.02 K | $638.53 M |
| 01/30/2026 | $9.20 | $9.11 (-0.98%) | $9.35 | $8.97 | 412.02 K | $632.28 M |
| 01/29/2026 | $9.46 | $9.36 (-1.06%) | $9.62 | $9.10 | 302.80 K | $649.63 M |
| 01/28/2026 | $9.54 | $9.49 (-0.52%) | $9.74 | $9.27 | 312.90 K | $658.65 M |
| 01/27/2026 | $9.02 | $9.50 (5.32%) | $9.54 | $8.95 | 429.60 K | $659.35 M |
| 01/26/2026 | $9.38 | $8.95 (-4.58%) | $9.40 | $8.88 | 445.50 K | $621.17 M |
| 01/23/2026 | $9.26 | $9.38 (1.3%) | $9.79 | $9.22 | 444.71 K | $651.02 M |
| 01/22/2026 | $9.40 | $9.18 (-2.34%) | $9.60 | $9.05 | 473.30 K | $637.14 M |
| 01/21/2026 | $10.03 | $9.21 (-8.18%) | $10.34 | $8.98 | 952.50 K | $639.22 M |
| 01/20/2026 | $9.73 | $9.98 (2.57%) | $10.41 | $9.35 | 737.10 K | $692.66 M |
| 01/16/2026 | $9.61 | $9.95 (3.54%) | $10.14 | $9.55 | 777.51 K | $690.58 M |
| 01/15/2026 | $9.40 | $9.48 (0.85%) | $9.73 | $9.31 | 620.51 K | $657.96 M |
| 01/14/2026 | $9.44 | $9.34 (-1.06%) | $10.00 | $8.66 | 1.01 M | $648.24 M |
| 01/13/2026 | $9.92 | $9.39 (-5.34%) | $9.95 | $9.36 | 670.70 K | $651.71 M |
| 01/12/2026 | $9.60 | $9.75 (1.56%) | $9.95 | $9.38 | 430.80 K | $676.70 M |
| 01/09/2026 | $10.15 | $9.42 (-7.19%) | $10.27 | $9.40 | 611.13 K | $1.71 B |
| 01/08/2026 | $9.65 | $10.03 (3.94%) | $10.30 | $9.60 | 677.80 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 |
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.
