-
5 DAY PERFORMANCE
+15.11% -
1 MONTH PERFORMANCE
+9.51% -
3 MONTH PERFORMANCE
+2.98% -
6 MONTH PERFORMANCE
+5.28% -
YEAR-TO-DATE PERFORMANCE
+32.82% -
1 YEAR PERFORMANCE
+39.25%
Eastman Kodak Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $5.56 | $5.17 (-7.01%) | $5.58 | $5.13 | 1.13 M | $414.12 M |
| 11/20/2024 | $5.15 | $5.49 (6.6%) | $5.56 | $5.14 | 1.39 M | $439.75 M |
| 11/19/2024 | $4.54 | $5.26 (15.86%) | $5.33 | $4.52 | 1.87 M | $421.33 M |
| 11/18/2024 | $4.51 | $4.57 (1.33%) | $4.61 | $4.39 | 792,000 | $366.06 M |
| 11/15/2024 | $4.58 | $4.50 (-1.75%) | $4.58 | $4.26 | 1.30 M | $360.45 M |
| 11/14/2024 | $4.57 | $4.56 (-0.22%) | $4.59 | $4.43 | 1.50 M | $365.26 M |
| 11/13/2024 | $5.45 | $4.59 (-15.78%) | $5.47 | $4.45 | 2.31 M | $367.66 M |
| 11/12/2024 | $5.57 | $5.50 (-1.26%) | $5.65 | $5.43 | 885,429 | $440.55 M |
| 11/11/2024 | $5.41 | $5.59 (3.33%) | $5.61 | $5.34 | 819,803 | $447.76 M |
| 11/08/2024 | $5.38 | $5.36 (-0.37%) | $5.44 | $5.28 | 589,400 | $429.34 M |
| 11/07/2024 | $5.50 | $5.44 (-1.09%) | $5.57 | $5.38 | 760,614 | $435.74 M |
| 11/06/2024 | $5.20 | $5.52 (6.15%) | $5.60 | $5.13 | 1.60 M | $442.15 M |
| 11/05/2024 | $4.70 | $5.02 (6.81%) | $5.15 | $4.70 | 673,400 | $402.10 M |
| 11/04/2024 | $4.71 | $4.70 (-0.21%) | $4.80 | $4.68 | 280,614 | $376.47 M |
| 11/01/2024 | $4.74 | $4.72 (-0.42%) | $4.76 | $4.66 | 241,302 | $378.07 M |
| 10/31/2024 | $4.80 | $4.72 (-1.67%) | $4.80 | $4.67 | 358,820 | $378.07 M |
| 10/30/2024 | $4.88 | $4.80 (-1.64%) | $5.01 | $4.79 | 289,422 | $384.48 M |
| 10/29/2024 | $5.05 | $4.94 (-2.18%) | $5.12 | $4.91 | 668,219 | $395.69 M |
| 10/28/2024 | $4.71 | $5.05 (7.22%) | $5.06 | $4.69 | 531,503 | $404.51 M |
| 10/25/2024 | $4.74 | $4.68 (-1.27%) | $4.85 | $4.67 | 359,159 | $374.87 M |
| 10/24/2024 | $4.71 | $4.72 (0.21%) | $4.77 | $4.68 | 299,996 | $378.07 M |
| 10/23/2024 | $4.67 | $4.69 (0.43%) | $4.71 | $4.61 | 268,700 | $375.67 M |
| 10/22/2024 | $4.69 | $4.70 (0.21%) | $4.73 | $4.63 | 257,418 | $376.47 M |
| 10/21/2024 | $4.71 | $4.73 (0.42%) | $4.78 | $4.69 | 321,285 | $378.87 M |
| 10/18/2024 | $4.69 | $4.74 (1.07%) | $4.75 | $4.67 | 345,819 | $379.67 M |
| 10/17/2024 | $4.67 | $4.69 (0.43%) | $4.70 | $4.61 | 245,100 | $375.67 M |
| 10/16/2024 | $4.72 | $4.68 (-0.85%) | $4.74 | $4.65 | 271,800 | $374.87 M |
| 10/15/2024 | $4.73 | $4.63 (-2.11%) | $4.73 | $4.63 | 371,500 | $370.86 M |
| 10/14/2024 | $4.86 | $4.72 (-2.88%) | $4.86 | $4.71 | 252,200 | $378.07 M |
| 10/11/2024 | $4.77 | $4.87 (2.1%) | $4.88 | $4.75 | 887,672 | $390.09 M |
| 10/10/2024 | $4.71 | $4.78 (1.49%) | $4.79 | $4.67 | 204,100 | $382.88 M |
| 10/09/2024 | $4.72 | $4.77 (1.06%) | $4.80 | $4.67 | 327,641 | $382.08 M |
| 10/08/2024 | $4.69 | $4.74 (1.07%) | $4.76 | $4.64 | 428,309 | $379.67 M |
| 10/07/2024 | $4.84 | $4.70 (-2.89%) | $4.84 | $4.68 | 525,300 | $376.47 M |
| 10/04/2024 | $4.90 | $4.88 (-0.41%) | $4.96 | $4.81 | 604,506 | $390.89 M |
| 10/03/2024 | $4.72 | $4.86 (2.97%) | $4.88 | $4.72 | 370,305 | $389.29 M |
| 10/02/2024 | $4.60 | $4.77 (3.7%) | $4.86 | $4.60 | 603,541 | $382.08 M |
| 10/01/2024 | $4.70 | $4.62 (-1.7%) | $4.72 | $4.47 | 1.01 M | $370.06 M |
| 09/30/2024 | $4.72 | $4.72 (0%) | $4.80 | $4.69 | 359,422 | $378.07 M |
| 09/27/2024 | $4.82 | $4.76 (-1.24%) | $4.85 | $4.75 | 368,533 | $381.28 M |
| 09/26/2024 | $4.88 | $4.77 (-2.25%) | $4.92 | $4.76 | 359,607 | $382.08 M |
| 09/25/2024 | $4.89 | $4.80 (-1.84%) | $4.93 | $4.80 | 334,917 | $384.48 M |
| 09/24/2024 | $4.97 | $4.91 (-1.21%) | $5.01 | $4.91 | 304,400 | $393.29 M |
| 09/23/2024 | $4.99 | $4.95 (-0.8%) | $5.14 | $4.94 | 604,310 | $396.50 M |
| 09/20/2024 | $5.02 | $4.97 (-1%) | $5.08 | $4.97 | 745,343 | $398.10 M |
| 09/19/2024 | $5.19 | $5.10 (-1.73%) | $5.19 | $5.04 | 267,400 | $408.51 M |
| 09/18/2024 | $5.03 | $5.02 (-0.2%) | $5.23 | $5.01 | 420,903 | $402.10 M |
| 09/17/2024 | $5.00 | $5.05 (1%) | $5.21 | $5.00 | 483,611 | $404.51 M |
| 09/16/2024 | $4.93 | $4.96 (0.61%) | $5.03 | $4.91 | 282,140 | $397.30 M |
| 09/13/2024 | $4.91 | $4.92 (0.2%) | $4.97 | $4.87 | 411,300 | $394.09 M |
| 09/12/2024 | $4.77 | $4.85 (1.68%) | $4.89 | $4.71 | 262,200 | $388.49 M |
| 09/11/2024 | $4.75 | $4.74 (-0.21%) | $4.82 | $4.66 | 386,049 | $379.67 M |
| 09/10/2024 | $4.84 | $4.78 (-1.24%) | $4.84 | $4.71 | 291,408 | $382.88 M |
| 09/09/2024 | $4.90 | $4.84 (-1.22%) | $4.99 | $4.81 | 653,582 | $387.68 M |
| 09/06/2024 | $5.03 | $4.88 (-2.98%) | $5.03 | $4.82 | 409,741 | $390.89 M |
| 09/05/2024 | $4.97 | $5.03 (1.21%) | $5.07 | $4.93 | 280,500 | $402.90 M |
| 09/04/2024 | $5.04 | $4.97 (-1.39%) | $5.13 | $4.96 | 348,100 | $398.10 M |
| 09/03/2024 | $5.20 | $5.04 (-3.08%) | $5.23 | $4.98 | 463,300 | $403.70 M |
| 08/30/2024 | $5.29 | $5.28 (-0.19%) | $5.35 | $5.19 | 505,250 | $422.93 M |
| 08/29/2024 | $5.44 | $5.25 (-3.49%) | $5.44 | $5.24 | 375,245 | $420.53 M |
| 08/28/2024 | $5.33 | $5.38 (0.94%) | $5.45 | $5.30 | 367,401 | $430.94 M |
| 08/27/2024 | $5.26 | $5.39 (2.47%) | $5.42 | $5.22 | 377,200 | $431.74 M |
| 08/26/2024 | $5.13 | $5.31 (3.51%) | $5.37 | $5.08 | 799,547 | $425.33 M |
| 08/23/2024 | $4.99 | $5.13 (2.81%) | $5.20 | $4.99 | 408,900 | $410.91 M |
| 08/22/2024 | $5.01 | $4.92 (-1.8%) | $5.04 | $4.91 | 261,771 | $394.09 M |
| 08/21/2024 | $5.04 | $5.03 (-0.2%) | $5.06 | $4.97 | 283,751 | $402.90 M |