5 DAY PERFORMANCE
-2.25%
1 MONTH PERFORMANCE
+40.06%
3 MONTH PERFORMANCE
+228.41%
6 MONTH PERFORMANCE
+228.41%
YEAR-TO-DATE PERFORMANCE
+185.20%
1 YEAR PERFORMANCE
+185.20%
Kodiak Sciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $8.44 | $8.65 (2.49%) | $8.95 | $8.33 | 354,886 | $455.13 M |
| 12/19/2024 | $8.87 | $8.68 (-2.14%) | $8.99 | $8.49 | 231,100 | $456.71 M |
| 12/18/2024 | $8.87 | $8.75 (-1.35%) | $9.55 | $8.55 | 618,603 | $460.39 M |
| 12/17/2024 | $8.12 | $8.87 (9.24%) | $9.18 | $8.03 | 390,631 | $466.71 M |
| 12/16/2024 | $8.50 | $8.12 (-4.47%) | $9.01 | $8.10 | 639,899 | $427.24 M |
| 12/13/2024 | $8.43 | $8.47 (0.47%) | $8.78 | $8.18 | 325,702 | $445.66 M |
| 12/12/2024 | $8.81 | $8.37 (-4.99%) | $8.96 | $8.12 | 483,100 | $440.40 M |
| 12/11/2024 | $9.79 | $8.94 (-8.68%) | $10.14 | $8.93 | 488,647 | $470.39 M |
| 12/10/2024 | $10.29 | $10.00 (-2.82%) | $10.45 | $9.65 | 818,725 | $526.16 M |
| 12/09/2024 | $8.92 | $10.15 (13.79%) | $11.60 | $8.78 | 1.99 M | $534.05 M |
| 12/06/2024 | $7.37 | $7.83 (6.24%) | $8.10 | $7.37 | 251,513 | $411.98 M |
| 12/05/2024 | $7.25 | $7.35 (1.38%) | $7.43 | $7.08 | 234,700 | $386.73 M |
| 12/04/2024 | $7.33 | $7.29 (-0.55%) | $7.57 | $7.15 | 387,800 | $383.57 M |
| 12/03/2024 | $7.58 | $7.27 (-4.09%) | $7.75 | $7.11 | 552,600 | $382.52 M |
| 12/02/2024 | $6.78 | $7.43 (9.59%) | $7.54 | $6.65 | 514,200 | $390.94 M |
| 11/29/2024 | $6.47 | $6.67 (3.09%) | $6.81 | $6.47 | 74,325 | $350.95 M |
| 11/27/2024 | $6.63 | $6.55 (-1.21%) | $6.95 | $6.43 | 390,100 | $344.64 M |
| 11/26/2024 | $6.43 | $6.56 (2.02%) | $6.58 | $6.07 | 339,624 | $345.16 M |
| 11/25/2024 | $6.30 | $6.43 (2.06%) | $6.66 | $6.24 | 348,048 | $338.32 M |
| 11/22/2024 | $5.90 | $6.19 (4.92%) | $6.28 | $5.79 | 267,500 | $325.69 M |
| 11/21/2024 | $5.79 | $5.90 (1.9%) | $6.03 | $5.66 | 251,008 | $310.44 M |
| 11/20/2024 | $5.65 | $5.79 (2.48%) | $5.92 | $5.60 | 355,921 | $304.65 M |
| 11/19/2024 | $5.55 | $5.64 (1.62%) | $5.72 | $5.50 | 359,100 | $296.76 M |
| 11/18/2024 | $5.51 | $5.66 (2.72%) | $6.00 | $5.42 | 828,300 | $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 |