KDK - Kodiak AI Inc.
7.93
0.440 5.549%
Share volume: 1,540,222
Last Updated: 05-12-2026
Trading/Investment Offices:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$7.49
0.44
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $7.50 | $7.50 | $8.11 | $8.11 | $7.30 | $7.30 | $7.93 | $7.93 | 1,540,222 | $1,540,222.00 |
| 05-11-2026 | $7.30 | $7.30 | $7.55 | $7.55 | $7.20 | $7.20 | $7.49 | $7.49 | 1,443,134 | $1,443,134.00 |
| 05-08-2026 | $5.93 | $5.93 | $7.41 | $7.41 | $5.88 | $5.88 | $7.25 | $7.25 | 8,579,365 | $8,579,365.00 |
| 05-07-2026 | $8.87 | $8.87 | $9.15 | $9.15 | $8.68 | $8.68 | $9.10 | $9.10 | 1,544,127 | $1,544,127.00 |
| 05-06-2026 | $8.30 | $8.30 | $8.93 | $8.93 | $8.30 | $8.30 | $8.83 | $8.83 | 416,683 | $416,683.00 |
| 05-05-2026 | $8.48 | $8.48 | $8.56 | $8.56 | $8.15 | $8.15 | $8.24 | $8.24 | 259,089 | $259,089.00 |
| 05-04-2026 | $8.41 | $8.41 | $8.68 | $8.68 | $8.40 | $8.40 | $8.48 | $8.48 | 465,727 | $465,727.00 |
| 05-01-2026 | $8.52 | $8.52 | $8.54 | $8.54 | $8.30 | $8.30 | $8.35 | $8.35 | 183,348 | $183,348.00 |
| 04-30-2026 | $8.09 | $8.09 | $8.50 | $8.50 | $8.05 | $8.05 | $8.48 | $8.48 | 438,237 | $438,237.00 |
| 04-29-2026 | $8.40 | $8.40 | $8.40 | $8.40 | $7.89 | $7.89 | $8.05 | $8.05 | 381,276 | $381,276.00 |