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%
KOD — Kodiak Sciences Inc Common Stock
NasdaqKodiak Sciences Inc Common Stock
$93.81
-0.64(-0.68%)
- O
- 92.86
- H
- 96.64
- L
- 87.58
- V
- 3.17M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$93.81
Period Return+2251.13%
Period High$104.00
Period Low$2.81
Avg Daily Volume926.4K
Total Trading Days365
KOD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $92.86 | $96.64 | $87.58 | $93.81 | $-0.64 | -0.68% | 3,174,491 | $92.83 | $87.58 $96.64 |
| Oct 2, 2026 | $98.95 | $98.95 | $88.63 | $94.45 | $-4.01 | -4.07% | 2,676,504 | $92.76 | $88.63 $98.95 |
| Oct 1, 2026 | $95.41 | $104.00 | $93.95 | $98.46 | +$3.66 | +3.86% | 3,794,720 | $99.30 | $93.95 $104.00 |
| Sep 30, 2026 | $93.83 | $98.80 | $88.48 | $94.80 | +$3.68 | +4.04% | 4,920,040 | $93.52 | $88.48 $98.80 |
| Sep 29, 2026 | $87.20 | $93.14 | $83.64 | $91.12 | +$1.20 | +1.33% | 6,047,128 | $88.45 | $83.64 $93.14 |
| Sep 28, 2026 | $61.71 | $95.77 | $60.49 | $89.92 | +$57.57 | +177.96% | 38,551,966 | $79.50 | $60.49 $95.77 |
| Sep 25, 2026 | $33.03 | $33.71 | $31.00 | $32.35 | $-0.87 | -2.62% | 2,277,336 | $32.64 | $31.00 $33.71 |
| Sep 24, 2026 | $30.90 | $33.78 | $29.81 | $33.22 | +$1.70 | +5.39% | 1,290,834 | $32.07 | $29.81 $33.78 |
| Sep 23, 2026 | $34.10 | $34.48 | $30.80 | $31.52 | $-2.28 | -6.75% | 1,053,149 | $31.51 | $30.80 $34.48 |
| Sep 22, 2026 | $32.71 | $34.45 | $32.46 | $33.80 | +$1.38 | +4.26% | 1,038,378 | $33.58 | $32.46 $34.45 |
| Sep 21, 2026 | $33.04 | $33.34 | $32.00 | $32.42 | $-0.29 | -0.89% | 666,415 | $32.47 | $32.00 $33.34 |
| Sep 18, 2026 | $32.78 | $32.82 | $31.54 | $32.71 | $-0.14 | -0.43% | 1,608,965 | $32.40 | $31.54 $32.82 |
| Sep 17, 2026 | $33.32 | $33.69 | $32.73 | $32.85 | +$0.08 | +0.24% | 826,147 | $33.09 | $32.73 $33.69 |
| Sep 16, 2026 | $33.12 | $33.49 | $31.62 | $32.77 | $-0.22 | -0.67% | 707,944 | $32.56 | $31.62 $33.49 |
| Sep 15, 2026 | $32.71 | $33.29 | $32.38 | $32.99 | $-0.15 | -0.45% | 707,663 | $32.87 | $32.38 $33.29 |
| Sep 14, 2026 | $33.21 | $33.89 | $32.96 | $33.14 | +$0.25 | +0.76% | 547,203 | $33.26 | $32.96 $33.89 |
| Sep 11, 2026 | $33.10 | $34.07 | $32.31 | $32.89 | +$0.02 | +0.06% | 682,568 | $32.90 | $32.31 $34.07 |
| Sep 10, 2026 | $33.29 | $33.41 | $32.61 | $32.87 | $-0.91 | -2.69% | 668,385 | $33.03 | $32.61 $33.41 |
| Sep 9, 2026 | $35.00 | $35.93 | $33.73 | $33.78 | $-1.29 | -3.68% | 643,554 | $34.17 | $33.73 $35.93 |
| Sep 8, 2026 | $34.71 | $35.27 | $33.92 | $35.07 | $-0.29 | -0.82% | 673,163 | $34.81 | $33.92 $35.27 |
| Sep 4, 2026 | $35.98 | $36.62 | $35.18 | $35.36 | $-1.00 | -2.75% | 675,921 | $35.59 | $35.18 $36.62 |
| Sep 3, 2026 | $37.60 | $37.82 | $36.20 | $36.36 | $-1.14 | -3.04% | 460,191 | $36.75 | $36.20 $37.82 |
| Sep 2, 2026 | $37.44 | $39.54 | $36.61 | $37.50 | +$0.44 | +1.19% | 507,373 | $37.33 | $36.61 $39.54 |
| Sep 1, 2026 | $37.01 | $38.11 | $36.70 | $37.06 | $-0.29 | -0.78% | 391,609 | $37.30 | $36.70 $38.11 |
| Aug 31, 2026 | $37.28 | $37.76 | $35.50 | $37.35 | $-0.37 | -0.98% | 1,151,646 | $37.20 | $35.50 $37.76 |
| Aug 28, 2026 | $38.73 | $39.62 | $37.40 | $37.72 | $-1.40 | -3.58% | 469,176 | $37.82 | $37.40 $39.62 |
| Aug 27, 2026 | $39.37 | $40.11 | $38.65 | $39.12 | $-0.21 | -0.53% | 475,421 | $39.18 | $38.65 $40.11 |
| Aug 26, 2026 | $39.94 | $40.03 | $38.40 | $39.33 | $-0.13 | -0.33% | 296,813 | $39.29 | $38.40 $40.03 |
| Aug 25, 2026 | $37.99 | $39.68 | $37.70 | $39.46 | +$2.24 | +6.02% | 571,319 | $38.99 | $37.70 $39.68 |
| Aug 24, 2026 | $38.33 | $38.90 | $36.46 | $37.22 | $-1.11 | -2.90% | 717,495 | $37.24 | $36.46 $38.90 |