5 DAY PERFORMANCE
-31.55%
1 MONTH PERFORMANCE
-14.58%
3 MONTH PERFORMANCE
+43.16%
6 MONTH PERFORMANCE
+256.87%
YEAR-TO-DATE PERFORMANCE
+51.36%
1 YEAR PERFORMANCE
+92.34%
Kodiak Sciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $24.60 | $24.34 (-1.06%) | $24.99 | $23.90 | 583.00 K | $1.29 B |
| 12/04/2025 | $22.65 | $24.76 (9.32%) | $24.76 | $22.50 | 653.07 K | $1.31 B |
| 12/03/2025 | $21.96 | $22.96 (4.55%) | $23.45 | $21.51 | 686.04 K | $1.21 B |
| 12/02/2025 | $21.87 | $22.00 (0.59%) | $23.05 | $21.50 | 716.44 K | $1.16 B |
| 12/01/2025 | $22.22 | $21.94 (-1.26%) | $23.00 | $21.24 | 697.60 K | $1.16 B |
| 11/28/2025 | $22.50 | $22.98 (2.13%) | $23.29 | $22.25 | 266.53 K | $1.21 B |
| 11/26/2025 | $22.88 | $22.44 (-1.92%) | $23.63 | $22.26 | 569.80 K | $1.19 B |
| 11/25/2025 | $21.67 | $22.99 (6.09%) | $23.12 | $20.70 | 812.43 K | $1.22 B |
| 11/24/2025 | $20.64 | $21.87 (5.96%) | $23.00 | $20.38 | 892.80 K | $1.16 B |
| 11/21/2025 | $19.46 | $20.77 (6.73%) | $21.95 | $19.25 | 987.72 K | $1.10 B |
| 11/20/2025 | $20.42 | $19.59 (-4.06%) | $20.86 | $19.26 | 731.90 K | $1.04 B |
| 11/19/2025 | $19.26 | $19.53 (1.4%) | $20.32 | $19.04 | 588.45 K | $1.03 B |
| 11/18/2025 | $18.86 | $19.22 (1.91%) | $19.89 | $18.15 | 1.55 M | $1.02 B |
| 11/17/2025 | $19.37 | $19.83 (2.37%) | $22.14 | $18.44 | 1.09 M | $1.05 B |
| 11/14/2025 | $18.44 | $19.51 (5.8%) | $20.50 | $18.36 | 684.30 K | $1.03 B |
| 11/13/2025 | $20.00 | $18.87 (-5.65%) | $20.18 | $18.05 | 501.96 K | $997.46 M |
| 11/12/2025 | $19.63 | $20.25 (3.16%) | $20.66 | $19.28 | 890.80 K | $1.07 B |
| 11/11/2025 | $20.02 | $19.63 (-1.95%) | $20.80 | $18.90 | 1.12 M | $1.04 B |
| 11/10/2025 | $18.38 | $18.49 (0.6%) | $19.06 | $18.19 | 450.63 K | $977.37 M |
| 11/07/2025 | $16.50 | $17.63 (6.85%) | $17.73 | $15.83 | 623.13 K | $930.50 M |
| 11/06/2025 | $17.76 | $16.90 (-4.84%) | $18.04 | $16.40 | 750.30 K | $891.97 M |
| 11/05/2025 | $18.10 | $17.83 (-1.49%) | $18.42 | $17.25 | 452.40 K | $941.05 M |
| 11/04/2025 | $17.81 | $18.10 (1.63%) | $19.26 | $17.66 | 672.76 K | $955.30 M |
| 11/03/2025 | $18.15 | $18.56 (2.26%) | $18.67 | $17.01 | 831.11 K | $979.58 M |
| 10/31/2025 | $21.05 | $18.13 (-13.87%) | $21.09 | $17.61 | 1.04 M | $956.89 M |
| 10/30/2025 | $18.65 | $21.05 (12.87%) | $21.17 | $18.30 | 831.07 K | $1.11 B |
| 10/29/2025 | $19.25 | $18.93 (-1.66%) | $19.30 | $18.53 | 479.80 K | $999.11 M |
| 10/28/2025 | $18.73 | $19.25 (2.78%) | $19.27 | $18.40 | 457.30 K | $1.02 B |
| 10/27/2025 | $19.21 | $18.83 (-1.98%) | $19.27 | $18.18 | 760.75 K | $993.83 M |
| 10/24/2025 | $19.14 | $18.69 (-2.35%) | $20.13 | $16.95 | 1.16 M | $986.44 M |
| 10/23/2025 | $18.51 | $17.11 (-7.56%) | $18.94 | $16.25 | 855.50 K | $903.05 M |
| 10/22/2025 | $18.62 | $18.05 (-3.06%) | $19.00 | $17.65 | 1.23 M | $952.66 M |
| 10/21/2025 | $17.76 | $19.00 (6.98%) | $19.25 | $17.25 | 1.43 M | $1.00 B |
| 10/20/2025 | $15.85 | $17.70 (11.67%) | $17.85 | $15.85 | 2.33 M | $934.19 M |
| 10/17/2025 | $14.59 | $14.10 (-3.36%) | $15.25 | $13.95 | 1.47 M | $744.19 M |
| 10/16/2025 | $15.00 | $14.92 (-0.53%) | $15.52 | $14.54 | 1.75 M | $787.47 M |
| 10/15/2025 | $12.64 | $14.88 (17.72%) | $14.91 | $12.64 | 1.11 M | $785.35 M |
| 10/14/2025 | $11.16 | $12.48 (11.83%) | $12.62 | $10.94 | 905.14 K | $658.68 M |
| 10/13/2025 | $12.21 | $11.60 (-5%) | $12.22 | $11.56 | 510.00 K | $612.24 M |
| 10/10/2025 | $13.40 | $11.87 (-11.42%) | $13.77 | $11.40 | 944.55 K | $626.49 M |
| 10/09/2025 | $14.36 | $13.55 (-5.64%) | $14.53 | $13.21 | 530.53 K | $715.16 M |
| 10/08/2025 | $14.12 | $14.46 (2.41%) | $15.01 | $13.94 | 476.10 K | $763.19 M |
| 10/07/2025 | $14.60 | $14.23 (-2.53%) | $14.88 | $13.91 | 414.64 K | $751.05 M |
| 10/06/2025 | $15.09 | $14.65 (-2.92%) | $15.57 | $14.60 | 566.90 K | $773.21 M |
| 10/03/2025 | $13.51 | $15.06 (11.47%) | $15.67 | $13.51 | 649.70 K | $794.85 M |
| 10/02/2025 | $15.76 | $13.43 (-14.78%) | $16.42 | $13.41 | 856.90 K | $708.82 M |
| 10/01/2025 | $15.82 | $15.76 (-0.38%) | $16.70 | $15.64 | 654.50 K | $831.80 M |
| 09/30/2025 | $15.79 | $16.37 (3.67%) | $17.12 | $15.16 | 938.42 K | $863.99 M |
| 09/29/2025 | $15.93 | $15.81 (-0.75%) | $16.50 | $14.73 | 1.00 M | $834.44 M |
| 09/26/2025 | $15.45 | $15.80 (2.27%) | $16.50 | $15.05 | 1.11 M | $833.91 M |
| 09/25/2025 | $16.34 | $15.68 (-4.04%) | $19.39 | $15.53 | 3.40 M | $827.58 M |
| 09/24/2025 | $13.82 | $15.49 (12.08%) | $16.11 | $13.82 | 1.58 M | $817.55 M |
| 09/23/2025 | $15.00 | $13.72 (-8.53%) | $15.06 | $12.82 | 1.74 M | $724.13 M |
| 09/22/2025 | $10.00 | $15.01 (50.1%) | $16.30 | $9.80 | 5.72 M | $792.22 M |
| 09/19/2025 | $9.78 | $9.53 (-2.56%) | $9.99 | $9.39 | 368.05 K | $502.99 M |
| 09/18/2025 | $9.22 | $9.84 (6.72%) | $9.88 | $9.22 | 283.02 K | $519.35 M |
| 09/17/2025 | $9.33 | $9.21 (-1.29%) | $9.63 | $9.10 | 228.70 K | $486.10 M |
| 09/16/2025 | $9.35 | $9.33 (-0.21%) | $9.93 | $9.19 | 419.16 K | $492.43 M |
| 09/15/2025 | $9.61 | $9.35 (-2.71%) | $9.89 | $9.14 | 260.90 K | $493.49 M |
| 09/12/2025 | $9.85 | $9.25 (-6.09%) | $9.92 | $8.91 | 373.11 K | $488.21 M |
| 09/11/2025 | $9.72 | $9.92 (2.06%) | $10.20 | $9.72 | 421.65 K | $523.57 M |
| 09/10/2025 | $9.99 | $9.73 (-2.6%) | $10.18 | $9.63 | 303.44 K | $513.54 M |
| 09/09/2025 | $9.60 | $10.06 (4.79%) | $10.08 | $9.41 | 618.66 K | $530.96 M |
| 09/08/2025 | $10.57 | $9.79 (-7.38%) | $10.62 | $9.73 | 467.34 K | $516.71 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.
