5 DAY PERFORMANCE
+38.06%
1 MONTH PERFORMANCE
+21.60%
3 MONTH PERFORMANCE
+25.47%
6 MONTH PERFORMANCE
-15.83%
YEAR-TO-DATE PERFORMANCE
-20.60%
Kodiak AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $5.00 | $5.11 (2.2%) | $5.24 | $5.00 | 954.49 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 |
| 05/22/2026 | $7.97 | $7.78 (-2.38%) | $8.11 | $7.73 | 489.10 K | $1.37 B |
| 05/21/2026 | $7.71 | $7.94 (2.98%) | $8.05 | $7.71 | 674.21 K | $1.40 B |
| 05/20/2026 | $8.06 | $7.84 (-2.73%) | $8.19 | $7.84 | 588.80 K | $1.38 B |
| 05/19/2026 | $8.28 | $7.99 (-3.5%) | $8.28 | $7.74 | 714.02 K | $1.41 B |
| 05/18/2026 | $8.09 | $8.37 (3.46%) | $8.47 | $7.87 | 1.05 M | $1.48 B |
| 05/15/2026 | $7.95 | $8.11 (2.01%) | $8.30 | $7.85 | 917.91 K | $1.43 B |
| 05/14/2026 | $8.17 | $8.06 (-1.35%) | $8.34 | $7.82 | 1.03 M | $1.42 B |
| 05/13/2026 | $8.10 | $7.99 (-1.36%) | $8.60 | $7.87 | 1.46 M | $1.41 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 | $1.56 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 | $1.50 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 | $1.50 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 | $1.57 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 | $1.73 B |
| 04/20/2026 | $10.03 | $9.90 (-1.3%) | $10.60 | $9.82 | 1.45 M | $1.75 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 | $1.78 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 | $1.35 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 | $1.37 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 | $1.31 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 |
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.
