5 DAY PERFORMANCE
+121.74%
1 MONTH PERFORMANCE
+108.92%
3 MONTH PERFORMANCE
+11.44%
6 MONTH PERFORMANCE
+9.75%
YEAR-TO-DATE PERFORMANCE
-20.60%
Kodiak AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $3.86 | $3.94 (2.07%) | $4.07 | $3.85 | 1.01 M | $737.73 M |
| 08/20/2026 | $3.95 | $3.82 (-3.29%) | $3.96 | $3.78 | 749.00 K | $715.26 M |
| 08/19/2026 | $4.01 | $3.91 (-2.49%) | $4.08 | $3.84 | 979.70 K | $732.11 M |
| 08/18/2026 | $4.09 | $4.01 (-1.96%) | $4.17 | $3.98 | 963.88 K | $750.84 M |
| 08/17/2026 | $4.15 | $4.15 (0%) | $4.30 | $4.08 | 999.06 K | $777.05 M |
| 08/14/2026 | $4.10 | $4.16 (1.46%) | $4.21 | $4.07 | 864.54 K | $778.92 M |
| 08/13/2026 | $4.21 | $4.10 (-2.61%) | $4.30 | $4.02 | 1.58 M | $767.69 M |
| 08/12/2026 | $4.65 | $4.13 (-11.18%) | $4.65 | $4.12 | 1.45 M | $773.31 M |
| 08/11/2026 | $4.40 | $4.59 (4.32%) | $4.59 | $4.28 | 663.10 K | $859.44 M |
| 08/10/2026 | $4.50 | $4.39 (-2.44%) | $4.55 | $4.34 | 799.30 K | $821.99 M |
| 08/07/2026 | $4.39 | $4.48 (2.05%) | $4.62 | $4.12 | 1.36 M | $838.84 M |
| 08/06/2026 | $4.23 | $4.36 (3.07%) | $4.51 | $4.17 | 1.31 M | $816.37 M |
| 08/05/2026 | $4.49 | $4.23 (-5.79%) | $4.59 | $4.21 | 991.21 K | $792.03 M |
| 08/04/2026 | $4.37 | $4.52 (3.43%) | $4.66 | $4.20 | 1.41 M | $797.10 M |
| 08/03/2026 | $4.35 | $4.28 (-1.61%) | $4.48 | $4.27 | 888.00 K | $754.77 M |
| 07/31/2026 | $4.26 | $4.35 (2.11%) | $4.46 | $4.21 | 880.90 K | $767.12 M |
| 07/30/2026 | $4.09 | $4.22 (3.18%) | $4.24 | $4.06 | 700.38 K | $744.19 M |
| 07/29/2026 | $4.13 | $4.02 (-2.66%) | $4.20 | $4.01 | 718.83 K | $708.92 M |
| 07/28/2026 | $4.24 | $4.11 (-3.07%) | $4.24 | $3.97 | 799.94 K | $724.79 M |
| 07/27/2026 | $4.23 | $4.25 (0.47%) | $4.35 | $4.17 | 624.62 K | $749.48 M |
| 07/24/2026 | $4.24 | $4.15 (-2.12%) | $4.28 | $4.12 | 619.30 K | $731.85 M |
| 07/23/2026 | $4.32 | $4.27 (-1.16%) | $4.41 | $4.16 | 1.07 M | $753.01 M |
| 07/22/2026 | $4.35 | $4.44 (2.07%) | $4.60 | $4.34 | 886.12 K | $782.99 M |
| 07/21/2026 | $4.31 | $4.37 (1.39%) | $4.41 | $4.27 | 716.40 K | $770.65 M |
| 07/20/2026 | $4.33 | $4.29 (-0.92%) | $4.37 | $4.19 | 529.46 K | $756.54 M |
| 07/17/2026 | $4.22 | $4.28 (1.42%) | $4.32 | $4.12 | 838.24 K | $754.77 M |
| 07/16/2026 | $4.41 | $4.27 (-3.17%) | $4.48 | $4.21 | 1.07 M | $753.01 M |
| 07/15/2026 | $4.56 | $4.43 (-2.85%) | $4.65 | $4.36 | 1.42 M | $781.23 M |
| 07/14/2026 | $4.66 | $4.53 (-2.79%) | $4.83 | $4.51 | 806.90 K | $798.86 M |
| 07/13/2026 | $4.79 | $4.66 (-2.71%) | $4.87 | $4.42 | 1.44 M | $821.79 M |
| 07/10/2026 | $5.17 | $4.86 (-6%) | $5.19 | $4.83 | 947.80 K | $857.06 M |
| 07/09/2026 | $5.09 | $5.18 (1.77%) | $5.19 | $5.00 | 397.40 K | $913.49 M |
| 07/08/2026 | $5.07 | $5.09 (0.39%) | $5.14 | $5.00 | 610.12 K | $897.62 M |
| 07/07/2026 | $5.30 | $5.07 (-4.34%) | $5.34 | $5.07 | 723.90 K | $894.09 M |
| 07/06/2026 | $5.30 | $5.32 (0.38%) | $5.43 | $5.19 | 619.82 K | $938.18 M |
| 07/02/2026 | $5.65 | $5.32 (-5.84%) | $5.74 | $5.31 | 1.13 M | $938.18 M |
| 07/01/2026 | $5.05 | $5.53 (9.5%) | $5.57 | $5.05 | 1.23 M | $975.21 M |
| 06/30/2026 | $5.21 | $5.08 (-2.5%) | $5.26 | $5.07 | 1.05 M | $895.85 M |
| 06/29/2026 | $5.15 | $5.24 (1.75%) | $5.37 | $5.07 | 1.26 M | $924.07 M |
| 06/26/2026 | $5.00 | $5.11 (2.2%) | $5.24 | $5.00 | 954.50 K | $901.14 M |
| 06/25/2026 | $5.46 | $5.14 (-5.86%) | $5.46 | $5.00 | 1.59 M | $906.43 M |
| 06/24/2026 | $5.74 | $5.44 (-5.23%) | $5.77 | $5.25 | 1.99 M | $959.34 M |
| 06/23/2026 | $6.04 | $5.84 (-3.31%) | $6.18 | $5.78 | 2.61 M | $1.03 B |
| 06/22/2026 | $5.99 | $6.28 (4.84%) | $6.28 | $5.92 | 2.27 M | $1.11 B |
| 06/18/2026 | $5.93 | $6.03 (1.69%) | $6.09 | $5.85 | 3.21 M | $1.06 B |
| 06/17/2026 | $5.99 | $5.85 (-2.34%) | $6.09 | $5.82 | 2.04 M | $1.03 B |
| 06/16/2026 | $6.05 | $6.01 (-0.66%) | $6.15 | $5.79 | 2.50 M | $1.06 B |
| 06/15/2026 | $6.50 | $6.08 (-6.46%) | $6.60 | $6.01 | 2.40 M | $1.07 B |
| 06/12/2026 | $6.26 | $6.14 (-1.92%) | $6.34 | $6.01 | 1.50 M | $1.08 B |
| 06/11/2026 | $6.03 | $6.14 (1.82%) | $6.33 | $5.98 | 1.25 M | $1.08 B |
| 06/10/2026 | $5.90 | $5.79 (-1.86%) | $6.08 | $5.77 | 2.63 M | $1.02 B |
| 06/09/2026 | $6.44 | $6.14 (-4.66%) | $6.54 | $5.92 | 897.85 K | $1.08 B |
| 06/08/2026 | $6.51 | $6.44 (-1.08%) | $6.70 | $6.40 | 584.49 K | $1.14 B |
| 06/05/2026 | $6.83 | $6.38 (-6.59%) | $6.92 | $6.35 | 824.70 K | $1.13 B |
| 06/04/2026 | $6.85 | $6.88 (0.44%) | $7.06 | $6.77 | 559.30 K | $1.21 B |
| 06/03/2026 | $6.88 | $6.89 (0.15%) | $7.07 | $6.78 | 490.96 K | $1.22 B |
| 06/02/2026 | $6.85 | $6.98 (1.9%) | $7.07 | $6.83 | 483.00 K | $1.23 B |
| 06/01/2026 | $7.01 | $6.90 (-1.57%) | $7.12 | $6.77 | 668.52 K | $1.22 B |
| 05/29/2026 | $7.08 | $7.04 (-0.56%) | $7.19 | $6.78 | 782.28 K | $1.24 B |
| 05/28/2026 | $7.07 | $7.11 (0.57%) | $7.15 | $6.77 | 1.08 M | $1.25 B |
| 05/27/2026 | $7.61 | $7.13 (-6.31%) | $7.70 | $7.12 | 1.34 M | $1.26 B |
| 05/26/2026 | $7.97 | $7.63 (-4.27%) | $8.02 | $7.56 | 924.50 K | $1.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
