-
5 DAY PERFORMANCE
+2.73% -
1 MONTH PERFORMANCE
+56.08% -
3 MONTH PERFORMANCE
+128.74% -
6 MONTH PERFORMANCE
+71.21% -
YEAR-TO-DATE PERFORMANCE
+85.86% -
1 YEAR PERFORMANCE
+126.91%
Kodiak Sciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $5.51 | $5.66 (2.72%) | $6.00 | $5.42 | 828,276 | $297.81 M |
| 11/15/2024 | $5.34 | $5.53 (3.56%) | $5.82 | $5.08 | 596,873 | $290.97 M |
| 11/14/2024 | $5.49 | $5.30 (-3.46%) | $5.63 | $5.18 | 499,122 | $278.87 M |
| 11/13/2024 | $5.15 | $5.50 (6.8%) | $5.58 | $5.15 | 650,300 | $289.39 M |
| 11/12/2024 | $5.34 | $5.08 (-4.87%) | $5.36 | $5.06 | 345,966 | $267.29 M |
| 11/11/2024 | $5.00 | $5.34 (6.8%) | $5.39 | $4.87 | 570,333 | $280.97 M |
| 11/08/2024 | $4.79 | $4.92 (2.71%) | $4.93 | $4.75 | 268,106 | $258.57 M |
| 11/07/2024 | $4.77 | $4.81 (0.84%) | $4.92 | $4.73 | 375,765 | $252.79 M |
| 11/06/2024 | $4.57 | $4.76 (4.16%) | $4.83 | $4.51 | 610,213 | $250.16 M |
| 11/05/2024 | $3.89 | $4.38 (12.6%) | $4.40 | $3.89 | 598,400 | $230.19 M |
| 11/04/2024 | $3.89 | $3.90 (0.26%) | $3.98 | $3.81 | 204,500 | $204.96 M |
| 11/01/2024 | $3.86 | $3.84 (-0.52%) | $3.94 | $3.79 | 146,900 | $201.81 M |
| 10/31/2024 | $3.94 | $3.80 (-3.55%) | $3.97 | $3.73 | 357,899 | $199.71 M |
| 10/30/2024 | $3.92 | $3.95 (0.77%) | $4.09 | $3.83 | 386,313 | $207.59 M |
| 10/29/2024 | $3.74 | $3.93 (5.08%) | $4.05 | $3.66 | 391,530 | $206.54 M |
| 10/28/2024 | $3.75 | $3.73 (-0.53%) | $3.84 | $3.68 | 307,600 | $196.03 M |
| 10/25/2024 | $3.44 | $3.74 (8.72%) | $3.84 | $3.42 | 424,500 | $196.55 M |
| 10/24/2024 | $3.56 | $3.43 (-3.65%) | $3.59 | $3.40 | 271,003 | $180.26 M |
| 10/23/2024 | $3.61 | $3.54 (-1.94%) | $3.62 | $3.39 | 309,400 | $186.04 M |
| 10/22/2024 | $3.64 | $3.65 (0.27%) | $3.75 | $3.55 | 355,424 | $191.82 M |
| 10/21/2024 | $3.62 | $3.67 (1.38%) | $3.74 | $3.46 | 435,200 | $192.87 M |
| 10/18/2024 | $3.26 | $3.62 (11.04%) | $3.75 | $3.22 | 540,600 | $190.25 M |
| 10/17/2024 | $3.00 | $3.30 (10%) | $3.30 | $2.96 | 354,200 | $173.43 M |
| 10/16/2024 | $2.92 | $3.00 (2.74%) | $3.00 | $2.85 | 232,510 | $157.66 M |
| 10/15/2024 | $2.89 | $2.88 (-0.35%) | $2.92 | $2.80 | 145,200 | $151.36 M |
| 10/14/2024 | $2.84 | $2.89 (1.76%) | $2.93 | $2.72 | 148,098 | $151.88 M |
| 10/11/2024 | $2.66 | $2.84 (6.77%) | $2.84 | $2.66 | 188,967 | $149.25 M |
| 10/10/2024 | $2.57 | $2.69 (4.67%) | $2.72 | $2.54 | 125,500 | $141.37 M |
| 10/09/2024 | $2.65 | $2.62 (-1.13%) | $2.68 | $2.57 | 90,500 | $137.69 M |
| 10/08/2024 | $2.64 | $2.65 (0.38%) | $2.68 | $2.61 | 103,829 | $139.27 M |
| 10/07/2024 | $2.64 | $2.66 (0.76%) | $2.68 | $2.60 | 83,600 | $139.79 M |
| 10/04/2024 | $2.65 | $2.66 (0.38%) | $2.75 | $2.63 | 93,663 | $139.79 M |
| 10/03/2024 | $2.57 | $2.60 (1.17%) | $2.64 | $2.52 | 161,213 | $136.64 M |
| 10/02/2024 | $2.54 | $2.62 (3.15%) | $2.64 | $2.50 | 98,000 | $137.69 M |
| 10/01/2024 | $2.56 | $2.60 (1.56%) | $2.63 | $2.51 | 267,047 | $136.64 M |
| 09/30/2024 | $2.65 | $2.61 (-1.51%) | $2.74 | $2.57 | 138,709 | $137.17 M |
| 09/27/2024 | $2.71 | $2.66 (-1.85%) | $2.80 | $2.66 | 135,700 | $139.79 M |
| 09/26/2024 | $2.65 | $2.71 (2.26%) | $2.74 | $2.58 | 171,817 | $142.42 M |
| 09/25/2024 | $2.60 | $2.60 (0%) | $2.64 | $2.48 | 234,616 | $136.64 M |
| 09/24/2024 | $2.54 | $2.61 (2.76%) | $2.61 | $2.33 | 203,007 | $137.17 M |
| 09/23/2024 | $2.62 | $2.51 (-4.2%) | $2.66 | $2.50 | 208,339 | $131.91 M |
| 09/20/2024 | $2.53 | $2.64 (4.35%) | $2.71 | $2.48 | 319,016 | $138.74 M |
| 09/19/2024 | $2.79 | $2.58 (-7.53%) | $2.80 | $2.53 | 130,820 | $135.59 M |
| 09/18/2024 | $2.67 | $2.66 (-0.37%) | $2.84 | $2.55 | 133,600 | $139.79 M |
| 09/17/2024 | $2.70 | $2.68 (-0.74%) | $2.81 | $2.65 | 100,700 | $140.85 M |
| 09/16/2024 | $2.72 | $2.68 (-1.47%) | $2.72 | $2.58 | 187,215 | $140.85 M |
| 09/13/2024 | $2.44 | $2.71 (11.07%) | $2.71 | $2.43 | 295,203 | $142.42 M |
| 09/12/2024 | $2.49 | $2.38 (-4.42%) | $2.49 | $2.37 | 86,200 | $125.08 M |
| 09/11/2024 | $2.44 | $2.47 (1.23%) | $2.52 | $2.36 | 123,513 | $129.81 M |
| 09/10/2024 | $2.40 | $2.44 (1.67%) | $2.45 | $2.32 | 112,500 | $128.23 M |
| 09/09/2024 | $2.33 | $2.38 (2.15%) | $2.44 | $2.29 | 68,449 | $125.08 M |
| 09/06/2024 | $2.45 | $2.31 (-5.71%) | $2.45 | $2.29 | 151,700 | $121.40 M |
| 09/05/2024 | $2.45 | $2.48 (1.22%) | $2.53 | $2.36 | 335,120 | $130.33 M |
| 09/04/2024 | $2.41 | $2.42 (0.41%) | $2.51 | $2.35 | 120,726 | $127.18 M |
| 09/03/2024 | $2.47 | $2.42 (-2.02%) | $2.56 | $2.39 | 143,824 | $127.18 M |
| 08/30/2024 | $2.51 | $2.51 (0%) | $2.69 | $2.45 | 128,100 | $131.91 M |
| 08/29/2024 | $2.66 | $2.48 (-6.77%) | $2.67 | $2.48 | 159,930 | $130.33 M |
| 08/28/2024 | $2.61 | $2.64 (1.15%) | $2.69 | $2.57 | 130,281 | $138.74 M |
| 08/27/2024 | $2.91 | $2.64 (-9.28%) | $2.91 | $2.62 | 128,200 | $138.74 M |
| 08/26/2024 | $2.89 | $2.92 (1.04%) | $2.96 | $2.83 | 135,536 | $153.46 M |
| 08/23/2024 | $2.73 | $2.87 (5.13%) | $2.88 | $2.70 | 162,938 | $150.83 M |
| 08/22/2024 | $2.79 | $2.68 (-3.94%) | $2.81 | $2.66 | 134,517 | $140.85 M |
| 08/21/2024 | $2.62 | $2.79 (6.49%) | $2.80 | $2.53 | 196,325 | $146.63 M |
| 08/20/2024 | $2.62 | $2.62 (0%) | $2.63 | $2.53 | 163,832 | $137.69 M |
| 08/19/2024 | $2.55 | $2.65 (3.92%) | $2.68 | $2.46 | 145,060 | $139.27 M |