5 DAY PERFORMANCE
-15.25%
1 MONTH PERFORMANCE
+23.24%
3 MONTH PERFORMANCE
-33.46%
6 MONTH PERFORMANCE
-36.71%
YEAR-TO-DATE PERFORMANCE
-64.82%
1 YEAR PERFORMANCE
+6.06%
Kodiak Sciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $3.30 | $3.50 (6.06%) | $3.52 | $3.13 | 481.18 K | $184.61 M |
| 05/15/2025 | $3.82 | $3.33 (-12.83%) | $3.90 | $2.81 | 1.15 M | $175.65 M |
| 05/14/2025 | $4.03 | $3.94 (-2.23%) | $4.15 | $3.78 | 199.11 K | $207.82 M |
| 05/13/2025 | $4.17 | $4.03 (-3.36%) | $4.18 | $3.90 | 317.70 K | $212.57 M |
| 05/12/2025 | $3.98 | $4.13 (3.77%) | $4.30 | $3.89 | 260.69 K | $217.84 M |
| 05/09/2025 | $3.99 | $3.77 (-5.51%) | $4.16 | $3.75 | 257.13 K | $198.49 M |
| 05/08/2025 | $3.91 | $4.00 (2.3%) | $4.20 | $3.83 | 344.60 K | $210.60 M |
| 05/07/2025 | $3.96 | $3.87 (-2.27%) | $4.01 | $3.72 | 354.80 K | $203.76 M |
| 05/06/2025 | $4.80 | $3.80 (-20.83%) | $4.83 | $3.66 | 958.95 K | $200.07 M |
| 05/05/2025 | $4.88 | $4.92 (0.82%) | $5.14 | $4.72 | 658.23 K | $259.04 M |
| 05/02/2025 | $4.52 | $4.80 (6.19%) | $5.04 | $4.52 | 615.63 K | $252.72 M |
| 05/01/2025 | $4.40 | $4.49 (2.05%) | $4.70 | $4.15 | 436.00 K | $236.40 M |
| 04/30/2025 | $4.07 | $4.36 (7.13%) | $4.43 | $3.96 | 309.15 K | $229.56 M |
| 04/29/2025 | $4.20 | $4.16 (-0.95%) | $4.20 | $4.01 | 243.72 K | $219.03 M |
| 04/28/2025 | $4.17 | $4.21 (0.96%) | $4.52 | $4.01 | 301.10 K | $221.66 M |
| 04/25/2025 | $4.13 | $4.12 (-0.24%) | $4.18 | $3.90 | 252.20 K | $216.92 M |
| 04/24/2025 | $3.98 | $4.19 (5.28%) | $4.23 | $3.77 | 402.50 K | $220.61 M |
| 04/23/2025 | $3.95 | $3.99 (1.01%) | $4.66 | $3.92 | 826.15 K | $210.08 M |
| 04/22/2025 | $3.33 | $3.64 (9.31%) | $3.72 | $3.31 | 722.60 K | $191.65 M |
| 04/21/2025 | $2.96 | $3.25 (9.8%) | $3.31 | $2.84 | 1.03 M | $171.11 M |
| 04/17/2025 | $2.36 | $2.84 (20.34%) | $2.87 | $2.34 | 706.63 K | $149.53 M |
| 04/16/2025 | $2.25 | $2.36 (4.89%) | $2.37 | $2.17 | 248.51 K | $124.26 M |
| 04/15/2025 | $2.15 | $2.31 (7.44%) | $2.33 | $2.15 | 315.90 K | $121.62 M |
| 04/14/2025 | $2.27 | $2.18 (-3.96%) | $2.29 | $2.10 | 222.02 K | $114.78 M |
| 04/11/2025 | $2.10 | $2.18 (3.81%) | $2.21 | $2.02 | 175.20 K | $114.78 M |
| 04/10/2025 | $2.20 | $2.10 (-4.55%) | $2.24 | $2.02 | 274.80 K | $110.57 M |
| 04/09/2025 | $2.00 | $2.30 (15%) | $2.33 | $1.92 | 926.68 K | $121.10 M |
| 04/08/2025 | $2.31 | $2.06 (-10.82%) | $2.31 | $2.01 | 487.60 K | $108.46 M |
| 04/07/2025 | $2.19 | $2.18 (-0.46%) | $2.35 | $2.04 | 587.00 K | $114.78 M |
| 04/04/2025 | $2.31 | $2.35 (1.73%) | $2.36 | $2.10 | 541.90 K | $123.73 M |
| 04/03/2025 | $2.47 | $2.40 (-2.83%) | $2.53 | $2.40 | 304.40 K | $126.36 M |
| 04/02/2025 | $2.48 | $2.67 (7.66%) | $2.74 | $2.48 | 274.80 K | $140.58 M |
| 04/01/2025 | $2.79 | $2.56 (-8.24%) | $2.86 | $2.56 | 419.61 K | $134.79 M |
| 03/31/2025 | $2.81 | $2.81 (0%) | $2.85 | $2.67 | 718.54 K | $147.95 M |
| 03/28/2025 | $2.97 | $2.91 (-2.02%) | $3.14 | $2.85 | 385.20 K | $153.21 M |
| 03/27/2025 | $3.02 | $3.06 (1.32%) | $3.14 | $2.99 | 320.83 K | $161.11 M |
| 03/26/2025 | $3.21 | $3.01 (-6.23%) | $3.27 | $2.97 | 285.03 K | $158.48 M |
| 03/25/2025 | $3.49 | $3.21 (-8.02%) | $3.49 | $3.13 | 358.40 K | $169.01 M |
| 03/24/2025 | $3.37 | $3.52 (4.45%) | $3.59 | $3.30 | 214.81 K | $185.33 M |
| 03/21/2025 | $3.12 | $3.28 (5.13%) | $3.30 | $3.01 | 563.42 K | $172.69 M |
| 03/20/2025 | $3.29 | $3.21 (-2.43%) | $3.40 | $3.18 | 293.80 K | $169.01 M |
| 03/19/2025 | $3.29 | $3.35 (1.82%) | $3.38 | $3.17 | 265.60 K | $176.38 M |
| 03/18/2025 | $3.37 | $3.24 (-3.86%) | $3.47 | $3.14 | 482.54 K | $170.59 M |
| 03/17/2025 | $3.62 | $3.45 (-4.7%) | $3.67 | $3.40 | 332.00 K | $181.64 M |
| 03/14/2025 | $3.50 | $3.64 (4%) | $3.70 | $3.49 | 236.10 K | $191.65 M |
| 03/13/2025 | $3.79 | $3.45 (-8.97%) | $3.82 | $3.40 | 226.90 K | $181.64 M |
| 03/12/2025 | $3.71 | $3.80 (2.43%) | $3.89 | $3.69 | 393.92 K | $200.07 M |
| 03/11/2025 | $3.70 | $3.65 (-1.35%) | $3.73 | $3.42 | 351.00 K | $192.17 M |
| 03/10/2025 | $3.54 | $3.72 (5.08%) | $3.85 | $3.42 | 671.05 K | $195.86 M |
| 03/07/2025 | $3.75 | $3.62 (-3.47%) | $3.83 | $3.60 | 225.80 K | $190.60 M |
| 03/06/2025 | $3.75 | $3.76 (0.27%) | $3.87 | $3.61 | 307.60 K | $197.97 M |
| 03/05/2025 | $3.81 | $3.88 (1.84%) | $4.10 | $3.73 | 195.00 K | $204.28 M |
| 03/04/2025 | $3.85 | $3.78 (-1.82%) | $3.95 | $3.59 | 382.90 K | $199.02 M |
| 03/03/2025 | $4.15 | $3.90 (-6.02%) | $4.31 | $3.84 | 294.30 K | $205.34 M |
| 02/28/2025 | $3.98 | $4.11 (3.27%) | $4.26 | $3.96 | 318.55 K | $216.39 M |
| 02/27/2025 | $4.16 | $4.01 (-3.61%) | $4.25 | $3.99 | 243.03 K | $211.13 M |
| 02/26/2025 | $3.76 | $4.14 (10.11%) | $4.19 | $3.76 | 552.80 K | $217.97 M |
| 02/25/2025 | $4.32 | $3.84 (-11.11%) | $4.33 | $3.82 | 438.80 K | $202.18 M |
| 02/24/2025 | $4.47 | $4.23 (-5.37%) | $4.50 | $4.21 | 278.14 K | $222.71 M |
| 02/21/2025 | $4.80 | $4.45 (-7.29%) | $4.83 | $4.43 | 224.70 K | $234.30 M |
| 02/20/2025 | $5.17 | $4.74 (-8.32%) | $5.17 | $4.71 | 330.50 K | $249.56 M |
| 02/19/2025 | $5.06 | $5.01 (-0.99%) | $5.24 | $4.98 | 234.20 K | $263.78 M |
| 02/18/2025 | $5.24 | $5.15 (-1.72%) | $5.53 | $5.12 | 196.03 K | $271.15 M |
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.
