5 DAY PERFORMANCE
+19.59%
1 MONTH PERFORMANCE
+17.16%
3 MONTH PERFORMANCE
+0.70%
6 MONTH PERFORMANCE
+32.98%
YEAR-TO-DATE PERFORMANCE
-20.60%
Kodiak AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $8.10 | $7.99 (-1.36%) | $8.60 | $7.88 | 1.45 M | $1.49 B |
| 05/12/2026 | $7.50 | $7.93 (5.73%) | $8.11 | $7.30 | 1.55 M | $1.40 B |
| 05/11/2026 | $7.30 | $7.49 (2.6%) | $7.55 | $7.20 | 1.44 M | $1.32 B |
| 05/08/2026 | $5.93 | $7.25 (22.26%) | $7.41 | $5.88 | 8.58 M | $1.28 B |
| 05/07/2026 | $8.87 | $9.10 (2.59%) | $9.15 | $8.68 | 1.54 M | $1.60 B |
| 05/06/2026 | $8.30 | $8.83 (6.39%) | $8.93 | $8.30 | 416.68 K | $1.55 B |
| 05/05/2026 | $8.48 | $8.24 (-2.83%) | $8.56 | $8.15 | 259.09 K | $1.45 B |
| 05/04/2026 | $8.41 | $8.48 (0.83%) | $8.68 | $8.40 | 465.73 K | $1.49 B |
| 05/01/2026 | $8.52 | $8.35 (-2%) | $8.54 | $8.30 | 183.35 K | $1.47 B |
| 04/30/2026 | $8.09 | $8.48 (4.82%) | $8.49 | $8.05 | 438.24 K | $1.49 B |
| 04/29/2026 | $8.40 | $8.05 (-4.17%) | $8.40 | $7.89 | 381.30 K | $1.42 B |
| 04/28/2026 | $8.69 | $8.41 (-3.22%) | $8.76 | $8.29 | 283.54 K | $1.48 B |
| 04/27/2026 | $8.75 | $8.75 (0%) | $9.03 | $8.66 | 283.42 K | $1.54 B |
| 04/24/2026 | $8.88 | $8.75 (-1.46%) | $8.97 | $8.65 | 355.64 K | $1.54 B |
| 04/23/2026 | $9.20 | $8.88 (-3.48%) | $9.23 | $8.78 | 595.10 K | $1.56 B |
| 04/22/2026 | $9.81 | $9.30 (-5.2%) | $9.93 | $9.22 | 768.70 K | $1.64 B |
| 04/21/2026 | $9.90 | $9.79 (-1.11%) | $10.09 | $9.74 | 826.91 K | $1.72 B |
| 04/20/2026 | $10.03 | $9.90 (-1.3%) | $10.60 | $9.82 | 1.45 M | $1.74 B |
| 04/17/2026 | $10.24 | $10.38 (1.37%) | $10.40 | $9.79 | 1.81 M | $1.83 B |
| 04/16/2026 | $9.03 | $10.09 (11.74%) | $10.09 | $8.90 | 1.04 M | $1.77 B |
| 04/15/2026 | $8.17 | $8.93 (9.3%) | $9.10 | $8.15 | 1.05 M | $1.57 B |
| 04/14/2026 | $7.45 | $8.11 (8.86%) | $8.16 | $7.45 | 839.43 K | $1.43 B |
| 04/13/2026 | $7.78 | $7.40 (-4.88%) | $7.86 | $7.40 | 684.53 K | $1.30 B |
| 04/10/2026 | $7.83 | $7.64 (-2.43%) | $7.99 | $7.60 | 236.92 K | $1.34 B |
| 04/09/2026 | $7.95 | $7.79 (-2.01%) | $8.06 | $7.64 | 313.00 K | $1.37 B |
| 04/08/2026 | $8.18 | $7.85 (-4.03%) | $8.20 | $7.81 | 441.30 K | $1.38 B |
| 04/07/2026 | $7.50 | $7.75 (3.33%) | $7.83 | $7.43 | 318.02 K | $1.36 B |
| 04/06/2026 | $7.46 | $7.54 (1.07%) | $7.68 | $7.38 | 458.24 K | $1.33 B |
| 04/02/2026 | $6.98 | $7.42 (6.3%) | $7.60 | $6.93 | 398.44 K | $1.30 B |
| 04/01/2026 | $7.24 | $7.20 (-0.55%) | $7.28 | $6.95 | 566.90 K | $1.27 B |
| 03/31/2026 | $6.57 | $6.94 (5.63%) | $7.05 | $6.55 | 484.82 K | $1.22 B |
| 03/30/2026 | $7.01 | $6.47 (-7.7%) | $7.03 | $6.35 | 484.44 K | $1.14 B |
| 03/27/2026 | $7.45 | $6.91 (-7.25%) | $7.48 | $6.70 | 580.15 K | $1.22 B |
| 03/26/2026 | $7.51 | $7.58 (0.93%) | $7.70 | $7.49 | 390.79 K | $1.33 B |
| 03/25/2026 | $7.70 | $7.55 (-1.95%) | $8.00 | $7.52 | 720.73 K | $1.33 B |
| 03/24/2026 | $7.48 | $7.33 (-2.01%) | $7.56 | $7.05 | 676.83 K | $1.29 B |
| 03/23/2026 | $7.51 | $7.48 (-0.4%) | $7.61 | $7.20 | 375.34 K | $1.32 B |
| 03/20/2026 | $7.78 | $7.47 (-3.98%) | $7.78 | $7.30 | 586.20 K | $1.31 B |
| 03/19/2026 | $8.31 | $7.69 (-7.46%) | $8.31 | $7.65 | 409.60 K | $1.35 B |
| 03/18/2026 | $8.65 | $8.32 (-3.82%) | $8.70 | $8.30 | 234.40 K | $1.46 B |
| 03/17/2026 | $8.55 | $8.65 (1.17%) | $8.83 | $8.50 | 239.64 K | $1.52 B |
| 03/16/2026 | $8.44 | $8.61 (2.01%) | $8.66 | $8.41 | 248.63 K | $1.51 B |
| 03/13/2026 | $8.80 | $8.46 (-3.86%) | $8.89 | $8.41 | 1.09 M | $1.49 B |
| 03/12/2026 | $8.88 | $8.78 (-1.13%) | $8.99 | $8.37 | 319.94 K | $1.54 B |
| 03/11/2026 | $8.24 | $8.98 (8.98%) | $9.28 | $8.05 | 635.81 K | $1.58 B |
| 03/10/2026 | $8.82 | $8.81 (-0.11%) | $8.85 | $8.60 | 402.30 K | $1.55 B |
| 03/09/2026 | $8.88 | $8.67 (-2.36%) | $8.88 | $8.40 | 286.52 K | $1.52 B |
| 03/06/2026 | $8.76 | $8.92 (1.83%) | $9.00 | $8.71 | 435.12 K | $619.09 M |
| 03/05/2026 | $8.43 | $8.86 (5.1%) | $8.87 | $8.35 | 327.40 K | $614.93 M |
| 03/04/2026 | $8.13 | $8.45 (3.94%) | $8.56 | $8.13 | 266.20 K | $586.47 M |
| 03/03/2026 | $8.39 | $8.07 (-3.81%) | $8.46 | $8.07 | 301.32 K | $560.10 M |
| 03/02/2026 | $8.32 | $8.47 (1.8%) | $8.65 | $8.11 | 351.58 K | $587.86 M |
| 02/27/2026 | $8.27 | $8.40 (1.57%) | $8.78 | $8.02 | 780.30 K | $583.00 M |
| 02/26/2026 | $7.92 | $8.30 (4.8%) | $8.45 | $7.80 | 588.36 K | $576.06 M |
| 02/25/2026 | $7.95 | $7.87 (-1.01%) | $8.19 | $7.50 | 430.64 K | $546.22 M |
| 02/24/2026 | $8.03 | $7.90 (-1.62%) | $8.14 | $7.80 | 462.07 K | $548.30 M |
| 02/23/2026 | $8.61 | $8.07 (-6.27%) | $8.70 | $7.87 | 442.05 K | $560.10 M |
| 02/20/2026 | $8.74 | $8.61 (-1.49%) | $8.89 | $8.55 | 339.86 K | $597.58 M |
| 02/19/2026 | $8.95 | $8.79 (-1.79%) | $9.00 | $8.66 | 270.70 K | $610.07 M |
| 02/18/2026 | $8.89 | $8.89 (0%) | $9.00 | $8.61 | 365.83 K | $617.01 M |
| 02/17/2026 | $8.61 | $8.77 (1.86%) | $8.94 | $8.45 | 218.10 K | $608.68 M |
| 02/13/2026 | $8.44 | $8.61 (2.01%) | $8.72 | $8.35 | 211.85 K | $597.58 M |
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.
