Kodiak Sciences Inc - Common Stock (KOD)
2.6700
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 7:36 AM EDT
Historical Prices For Kodiak Sciences Inc - Common Stock (KOD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.48 | 2.74 | 2.48 | 2.67 | 274,759 | 2.67 |
| 4/01/2025 | 2.79 | 2.85 | 2.56 | 2.56 | 419,605 | 2.56 |
| 3/31/2025 | 2.81 | 2.85 | 2.67 | 2.81 | 718,536 | 2.81 |
| 3/28/2025 | 2.97 | 3.14 | 2.85 | 2.91 | 385,172 | 2.91 |
| 3/27/2025 | 3.02 | 3.14 | 2.99 | 3.06 | 320,826 | 3.06 |
| 3/26/2025 | 3.21 | 3.27 | 2.97 | 3.01 | 285,032 | 3.01 |
| 3/25/2025 | 3.49 | 3.49 | 3.13 | 3.21 | 358,397 | 3.21 |
| 3/24/2025 | 3.37 | 3.59 | 3.30 | 3.52 | 214,813 | 3.52 |
| 3/21/2025 | 3.12 | 3.30 | 3.01 | 3.28 | 563,416 | 3.28 |
| 3/20/2025 | 3.29 | 3.40 | 3.18 | 3.21 | 293,765 | 3.21 |
| 3/19/2025 | 3.29 | 3.38 | 3.17 | 3.35 | 265,570 | 3.35 |
| 3/18/2025 | 3.37 | 3.47 | 3.14 | 3.24 | 482,536 | 3.24 |
| 3/17/2025 | 3.62 | 3.67 | 3.40 | 3.45 | 331,958 | 3.45 |
| 3/14/2025 | 3.50 | 3.70 | 3.49 | 3.64 | 236,059 | 3.64 |
| 3/13/2025 | 3.79 | 3.82 | 3.40 | 3.45 | 226,891 | 3.45 |
| 3/12/2025 | 3.71 | 3.89 | 3.69 | 3.80 | 393,919 | 3.80 |
| 3/11/2025 | 3.70 | 3.73 | 3.42 | 3.65 | 350,978 | 3.65 |
| 3/10/2025 | 3.54 | 3.85 | 3.42 | 3.72 | 671,049 | 3.72 |
| 3/07/2025 | 3.75 | 3.83 | 3.60 | 3.62 | 225,757 | 3.62 |
| 3/06/2025 | 3.75 | 3.87 | 3.61 | 3.76 | 307,559 | 3.76 |
| 3/05/2025 | 3.81 | 4.10 | 3.73 | 3.88 | 194,966 | 3.88 |
| 3/04/2025 | 3.85 | 3.95 | 3.59 | 3.78 | 380,820 | 3.78 |
| 3/03/2025 | 4.15 | 4.30 | 3.84 | 3.90 | 294,264 | 3.90 |
| 2/28/2025 | 3.98 | 4.25 | 3.96 | 4.11 | 318,547 | 4.11 |
| 2/27/2025 | 4.16 | 4.25 | 3.99 | 4.01 | 243,033 | 4.01 |
| 2/26/2025 | 3.76 | 4.19 | 3.76 | 4.14 | 552,756 | 4.14 |
| 2/25/2025 | 4.32 | 4.33 | 3.82 | 3.84 | 438,779 | 3.84 |
| 2/24/2025 | 4.47 | 4.50 | 4.21 | 4.23 | 278,141 | 4.23 |
| 2/21/2025 | 4.80 | 4.83 | 4.43 | 4.45 | 224,660 | 4.45 |
| 2/20/2025 | 5.17 | 5.17 | 4.71 | 4.74 | 330,471 | 4.74 |
| 2/19/2025 | 5.06 | 5.24 | 4.98 | 5.01 | 234,153 | 5.01 |
| 2/18/2025 | 5.24 | 5.53 | 5.12 | 5.15 | 195,998 | 5.15 |
| 2/14/2025 | 5.05 | 5.32 | 5.05 | 5.26 | 194,877 | 5.26 |
| 2/13/2025 | 5.05 | 5.27 | 4.85 | 5.10 | 298,817 | 5.10 |
| 2/12/2025 | 5.12 | 5.28 | 4.92 | 4.99 | 313,956 | 4.99 |
| 2/11/2025 | 5.25 | 5.36 | 5.11 | 5.34 | 309,776 | 5.34 |
| 2/10/2025 | 5.35 | 5.62 | 5.26 | 5.34 | 400,811 | 5.34 |
| 2/07/2025 | 5.64 | 5.67 | 5.26 | 5.38 | 450,422 | 5.38 |
| 2/06/2025 | 6.26 | 6.26 | 5.59 | 5.66 | 332,017 | 5.66 |
| 2/05/2025 | 5.81 | 6.00 | 5.70 | 5.85 | 480,932 | 5.85 |
| 2/04/2025 | 5.80 | 5.93 | 5.55 | 5.77 | 420,034 | 5.77 |
| 2/03/2025 | 6.16 | 6.37 | 5.79 | 5.82 | 401,971 | 5.82 |
| 1/31/2025 | 6.81 | 6.85 | 6.36 | 6.40 | 316,538 | 6.40 |
| 1/30/2025 | 6.87 | 7.13 | 6.74 | 6.80 | 337,413 | 6.80 |
| 1/29/2025 | 7.01 | 7.14 | 6.52 | 6.75 | 426,865 | 6.75 |
| 1/28/2025 | 7.54 | 7.54 | 6.83 | 7.02 | 481,663 | 7.02 |
| 1/27/2025 | 7.80 | 8.19 | 7.34 | 7.54 | 502,999 | 7.54 |
| 1/24/2025 | 8.29 | 8.42 | 7.97 | 8.01 | 288,402 | 8.01 |
| 1/23/2025 | 8.00 | 8.40 | 7.78 | 8.31 | 311,767 | 8.31 |
| 1/22/2025 | 7.54 | 8.17 | 7.50 | 8.06 | 331,427 | 8.06 |
| 1/21/2025 | 7.24 | 7.54 | 6.97 | 7.50 | 397,782 | 7.50 |
| 1/17/2025 | 7.72 | 7.84 | 7.16 | 7.17 | 303,231 | 7.17 |
| 1/16/2025 | 9.01 | 9.01 | 7.58 | 7.64 | 403,907 | 7.64 |
| 1/15/2025 | 7.80 | 9.14 | 7.63 | 9.03 | 787,192 | 9.03 |
| 1/14/2025 | 7.87 | 7.96 | 7.50 | 7.60 | 333,056 | 7.60 |
| 1/13/2025 | 8.13 | 8.28 | 7.21 | 7.81 | 553,155 | 7.81 |
| 1/10/2025 | 8.98 | 9.02 | 8.10 | 8.32 | 443,941 | 8.32 |
| 1/08/2025 | 9.46 | 9.46 | 8.99 | 9.20 | 300,366 | 9.20 |
| 1/07/2025 | 9.29 | 9.81 | 9.10 | 9.57 | 500,111 | 9.57 |
| 1/06/2025 | 9.11 | 9.84 | 9.02 | 9.32 | 388,919 | 9.32 |
| 1/03/2025 | 8.68 | 9.33 | 8.64 | 9.12 | 440,319 | 9.12 |