MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KDK — Kodiak AI, Inc. Common Stock
NasdaqKodiak AI, Inc. Common Stock
$1.73
+0.09(+5.49%)
- O
- 1.67
- H
- 1.75
- L
- 1.51
- V
- 9.24M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.73
Period Return-78.24%
Period High$11.35
Period Low$1.51
Avg Daily Volume1.25M
Total Trading Days258
KDK — Historical OHLCV Price & Volume Table
Sep 25, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.67 | $1.75 | $1.51 | $1.73 | +$0.09 | +5.49% | 9,237,128 | $1.66 | $1.51 $1.75 |
| Oct 2, 2026 | $1.65 | $1.72 | $1.58 | $1.64 | $-0.03 | -1.80% | 10,188,763 | $1.64 | $1.58 $1.72 |
| Oct 1, 2026 | $1.92 | $1.95 | $1.63 | $1.67 | $-0.25 | -13.02% | 9,355,766 | $1.71 | $1.63 $1.95 |
| Sep 30, 2026 | $2.15 | $2.15 | $1.82 | $1.92 | $-0.21 | -9.86% | 15,604,653 | $1.94 | $1.82 $2.15 |
| Sep 29, 2026 | $2.29 | $2.29 | $2.10 | $2.13 | $-0.14 | -6.17% | 7,255,658 | $2.16 | $2.10 $2.29 |
| Sep 28, 2026 | $2.42 | $2.50 | $2.25 | $2.27 | $-0.16 | -6.58% | 5,885,190 | $2.37 | $2.25 $2.50 |
| Sep 25, 2026 | $2.67 | $2.68 | $2.13 | $2.43 | $-0.35 | -12.59% | 20,044,300 | $2.40 | $2.13 $2.68 |
| Sep 24, 2026 | $2.96 | $3.06 | $2.74 | $2.78 | $-0.19 | -6.40% | 5,557,270 | $2.83 | $2.74 $3.06 |
| Sep 23, 2026 | $3.19 | $3.22 | $2.93 | $2.97 | $-0.23 | -7.19% | 1,994,741 | $3.02 | $2.93 $3.22 |
| Sep 22, 2026 | $3.29 | $3.34 | $3.16 | $3.20 | $-0.07 | -2.14% | 2,402,563 | $3.21 | $3.16 $3.34 |
| Sep 21, 2026 | $3.42 | $3.49 | $3.26 | $3.27 | $-0.01 | -0.30% | 1,644,594 | $3.31 | $3.26 $3.49 |
| Sep 18, 2026 | $3.81 | $3.84 | $3.25 | $3.28 | $-0.55 | -14.36% | 4,055,859 | $3.36 | $3.25 $3.84 |
| Sep 17, 2026 | $3.72 | $3.94 | $3.70 | $3.83 | +$0.23 | +6.39% | 1,616,557 | $3.84 | $3.70 $3.94 |
| Sep 16, 2026 | $3.81 | $3.82 | $3.53 | $3.60 | $-0.21 | -5.51% | 1,783,699 | $3.63 | $3.53 $3.82 |
| Sep 15, 2026 | $3.76 | $3.99 | $3.76 | $3.81 | +$0.07 | +1.87% | 1,368,606 | $3.86 | $3.76 $3.99 |
| Sep 14, 2026 | $3.68 | $3.76 | $3.57 | $3.74 | +$0.00 | +0.00% | 1,097,278 | $3.70 | $3.57 $3.76 |
| Sep 11, 2026 | $3.83 | $3.98 | $3.71 | $3.74 | $-0.06 | -1.58% | 3,218,027 | $3.79 | $3.71 $3.98 |
| Sep 10, 2026 | $3.86 | $3.95 | $3.76 | $3.80 | $-0.06 | -1.55% | 921,624 | $3.87 | $3.76 $3.95 |
| Sep 9, 2026 | $3.90 | $4.11 | $3.86 | $3.86 | $-0.03 | -0.77% | 1,295,438 | $3.96 | $3.86 $4.11 |
| Sep 8, 2026 | $3.84 | $4.09 | $3.81 | $3.89 | +$0.07 | +1.83% | 1,939,402 | $3.98 | $3.81 $4.09 |
| Sep 4, 2026 | $3.66 | $3.85 | $3.65 | $3.82 | +$0.14 | +3.80% | 918,070 | $3.78 | $3.65 $3.85 |
| Sep 3, 2026 | $3.58 | $3.70 | $3.55 | $3.68 | +$0.11 | +3.08% | 525,996 | $3.64 | $3.55 $3.70 |
| Sep 2, 2026 | $3.50 | $3.60 | $3.49 | $3.57 | +$0.07 | +2.00% | 813,289 | $3.55 | $3.49 $3.60 |
| Sep 1, 2026 | $3.81 | $3.81 | $3.49 | $3.50 | $-0.28 | -7.41% | 1,120,195 | $3.58 | $3.49 $3.81 |
| Aug 31, 2026 | $3.89 | $3.92 | $3.78 | $3.78 | $-0.12 | -3.08% | 705,898 | $3.82 | $3.78 $3.92 |
| Aug 28, 2026 | $4.00 | $4.01 | $3.85 | $3.90 | $-0.07 | -1.76% | 690,304 | $3.92 | $3.85 $4.01 |
| Aug 27, 2026 | $4.04 | $4.11 | $3.92 | $3.97 | +$0.02 | +0.51% | 841,030 | $4.01 | $3.92 $4.11 |
| Aug 26, 2026 | $4.00 | $4.18 | $3.92 | $3.95 | $-0.04 | -1.00% | 1,065,979 | $4.01 | $3.92 $4.18 |
| Aug 25, 2026 | $3.93 | $4.05 | $3.88 | $3.99 | +$0.20 | +5.28% | 1,124,061 | $3.97 | $3.88 $4.05 |
| Aug 24, 2026 | $3.91 | $3.91 | $3.76 | $3.79 | $-0.15 | -3.81% | 856,883 | $3.81 | $3.76 $3.91 |