Get the Stockscreener App
7.04
0.98%
-0.07
After Hours:
7.08
0.04
+0.57%
Kodiak Ai Inc Stock (KDK) Price History
The historical daily chart and data for Kodiak Ai Inc stock (KDK), show that the latest closing stock price as of May 29, 2026, is $7.04.
- Kodiak Ai Inc all-time high stock price is $11.35, occurred on December 22, 2025.
- The lowest Kodiak Ai Inc stock price recorded was $5.43 on December 02, 2025. Since then, Kodiak Ai Inc's stock price has risen over 29.65% to $7.04 now.
- The 52-week high stock price for KDK is $11.35, representing a 61.22% increase from the current share price, occurred on December 22, 2025.
- The 52-week low stock price for KDK is $5.43, indicating a -22.87% decrease from the current share price, occurred on December 02, 2025.
The table below shows more information about KDK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2026 | $7.19 | $6.78 | $0.41 | 779,011.0 | -0.98% |
| May 28, 2026 | $7.15 | $6.77 | $0.38 | 1,073,677.0 | -0.28% |
| May 27, 2026 | $7.70 | $7.12 | $0.5786 | 1,330,590.0 | -6.55% |
| May 26, 2026 | $8.02 | $7.56 | $0.46 | 924,397.0 | -1.93% |
| May 22, 2026 | $8.11 | $7.73 | $0.38 | 486,337.0 | -2.02% |
| May 21, 2026 | $8.05 | $7.71 | $0.34 | 665,392.0 | +1.28% |
| May 20, 2026 | $8.19 | $7.84 | $0.35 | 577,041.0 | -1.88% |
| May 19, 2026 | $8.28 | $7.74 | $0.54 | 708,909.0 | -4.54% |
| May 18, 2026 | $8.47 | $7.87 | $0.599 | 1,048,500.0 | +3.21% |
| May 15, 2026 | $8.30 | $7.85 | $0.45 | 916,496.0 | +0.62% |
| May 14, 2026 | $8.34 | $7.82 | $0.513 | 1,001,093.0 | +0.88% |
| May 13, 2026 | $8.60 | $7.87 | $0.73 | 1,453,134.0 | +0.76% |
| May 12, 2026 | $8.11 | $7.30 | $0.81 | 1,542,009.0 | +5.87% |
| May 11, 2026 | $7.55 | $7.20 | $0.3493 | 1,433,422.0 | +3.38% |
| May 08, 2026 | $7.41 | $5.88 | $1.53 | 8,530,804.0 | -20.38% |
| May 07, 2026 | $9.15 | $8.68 | $0.47 | 987,108.0 | +3.06% |
| May 06, 2026 | $8.93 | $8.30 | $0.63 | 416,056.0 | +7.16% |
| May 05, 2026 | $8.56 | $8.15 | $0.4094 | 258,942.0 | -2.83% |
| May 04, 2026 | $8.68 | $8.40 | $0.28 | 440,936.0 | +1.56% |
| May 01, 2026 | $8.54 | $8.30 | $0.2366 | 182,887.0 | -1.53% |
| Apr 30, 2026 | $8.49 | $8.05 | $0.445 | 437,409.0 | +5.34% |
Kodiak Ai Inc Stock (KDK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kodiak Ai Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KDK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kodiak Ai Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kodiak Ai Inc Stock (KDK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $9.15 | $5.88 | $3.27 | 25,535,752.0 | -16.98% |
| Apr, 2026 | $10.60 | $6.93 | $3.67 | 13,497,991.0 | +22.19% |
| Mar, 2026 | $9.28 | $6.35 | $2.93 | 9,671,666.0 | -17.38% |
| Feb, 2026 | $9.45 | $7.50 | $1.95 | 7,827,896.0 | -7.79% |
| Jan, 2026 | $11.10 | $8.66 | $2.44 | 11,939,204.0 | -16.58% |
Kodiak Ai Inc Stock (KDK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.35 | $5.43 | $5.92 | 24,265,274.0 | +80.33% |
| Nov, 2025 | $9.39 | $5.82 | $3.57 | 9,916,930.0 | -33.55% |
| Oct, 2025 | $10.30 | $5.77 | $4.53 | 31,391,637.0 | +32.02% |
| Sep, 2025 | $8.20 | $6.84 | $1.36 | 2,356,800.0 | +0.00% |
1.84%
1.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):