Kodiak Sciences Inc. (KOD)
8.55
0.95 (12.50%)
At close: Jan 15, 2025, 2:53 PM
KOD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.87 | 7.96 | 7.50 | 7.60 | -0.21 | -2.69% | 332,340 |
| Jan 13, 2025 | 8.13 | 8.28 | 7.21 | 7.81 | -0.51 | -6.13% | 553,200 |
| Jan 10, 2025 | 8.98 | 9.02 | 8.10 | 8.32 | -0.88 | -9.57% | 443,941 |
| Jan 8, 2025 | 9.46 | 9.46 | 8.99 | 9.20 | -0.37 | -3.87% | 300,366 |
| Jan 7, 2025 | 9.29 | 9.82 | 9.10 | 9.57 | 0.25 | 2.68% | 500,121 |
| Jan 6, 2025 | 9.11 | 9.84 | 9.02 | 9.32 | 0.20 | 2.19% | 388,963 |
| Jan 3, 2025 | 8.68 | 9.33 | 8.65 | 9.12 | 0.50 | 5.80% | 440,319 |
| Jan 2, 2025 | 9.94 | 9.94 | 8.35 | 8.62 | -1.33 | -13.37% | 691,540 |
| Dec 31, 2024 | 10.00 | 10.34 | 9.75 | 9.95 | -0.02 | -0.20% | 822,007 |
| Dec 30, 2024 | 9.86 | 10.09 | 9.52 | 9.97 | -0.01 | -0.10% | 364,311 |
| Dec 27, 2024 | 10.71 | 10.90 | 9.88 | 9.98 | -0.92 | -8.44% | 459,213 |
| Dec 26, 2024 | 9.88 | 11.42 | 9.78 | 10.90 | 1.03 | 10.44% | 589,995 |
| Dec 24, 2024 | 9.45 | 9.88 | 9.25 | 9.87 | 0.62 | 6.70% | 254,000 |
| Dec 23, 2024 | 9.00 | 9.74 | 8.88 | 9.25 | 0.60 | 6.94% | 456,606 |
| Dec 20, 2024 | 8.44 | 8.95 | 8.33 | 8.65 | -0.03 | -0.35% | 355,247 |
| Dec 19, 2024 | 8.87 | 8.99 | 8.49 | 8.68 | -0.07 | -0.80% | 231,100 |
| Dec 18, 2024 | 8.87 | 9.55 | 8.55 | 8.75 | -0.12 | -1.35% | 618,603 |
| Dec 17, 2024 | 8.12 | 9.18 | 8.03 | 8.87 | 0.75 | 9.24% | 390,631 |
| Dec 16, 2024 | 8.50 | 9.01 | 8.10 | 8.12 | -0.35 | -4.13% | 639,899 |
| Dec 13, 2024 | 8.43 | 8.78 | 8.18 | 8.47 | 0.10 | 1.19% | 325,702 |
| Dec 12, 2024 | 8.81 | 8.96 | 8.12 | 8.37 | -0.57 | -6.38% | 483,100 |
| Dec 11, 2024 | 9.79 | 10.14 | 8.93 | 8.94 | -1.06 | -10.60% | 488,647 |
| Dec 10, 2024 | 10.29 | 10.45 | 9.65 | 10.00 | -0.15 | -1.48% | 818,725 |
| Dec 9, 2024 | 8.92 | 11.60 | 8.78 | 10.15 | 2.32 | 29.63% | 1,985,847 |
| Dec 6, 2024 | 7.37 | 8.10 | 7.37 | 7.83 | 0.48 | 6.53% | 251,513 |
| Dec 5, 2024 | 7.25 | 7.43 | 7.08 | 7.35 | 0.06 | 0.82% | 234,700 |
| Dec 4, 2024 | 7.33 | 7.57 | 7.15 | 7.29 | 0.02 | 0.28% | 387,800 |
| Dec 3, 2024 | 7.58 | 7.75 | 7.11 | 7.27 | -0.16 | -2.15% | 552,600 |
| Dec 2, 2024 | 6.78 | 7.54 | 6.65 | 7.43 | 0.76 | 11.39% | 514,200 |
| Nov 29, 2024 | 6.47 | 6.81 | 6.47 | 6.67 | 0.12 | 1.83% | 74,325 |
| Nov 27, 2024 | 6.63 | 6.95 | 6.43 | 6.55 | -0.01 | -0.15% | 390,100 |
| Nov 26, 2024 | 6.43 | 6.58 | 6.07 | 6.56 | 0.13 | 2.02% | 339,624 |
| Nov 25, 2024 | 6.30 | 6.66 | 6.24 | 6.43 | 0.24 | 3.88% | 348,048 |
| Nov 22, 2024 | 5.90 | 6.28 | 5.79 | 6.19 | 0.29 | 4.92% | 267,500 |
| Nov 21, 2024 | 5.79 | 6.03 | 5.66 | 5.90 | 0.11 | 1.90% | 251,008 |
| Nov 20, 2024 | 5.65 | 5.92 | 5.60 | 5.79 | 0.15 | 2.66% | 355,921 |
| Nov 19, 2024 | 5.55 | 5.72 | 5.50 | 5.64 | -0.02 | -0.35% | 359,100 |
| Nov 18, 2024 | 5.51 | 6.00 | 5.42 | 5.66 | 0.13 | 2.35% | 828,300 |
| Nov 15, 2024 | 5.34 | 5.82 | 5.08 | 5.53 | 0.23 | 4.34% | 596,873 |
| Nov 14, 2024 | 5.49 | 5.63 | 5.18 | 5.30 | -0.20 | -3.64% | 499,122 |
| Nov 13, 2024 | 5.15 | 5.58 | 5.15 | 5.50 | 0.42 | 8.27% | 650,300 |
| Nov 12, 2024 | 5.34 | 5.36 | 5.06 | 5.08 | -0.26 | -4.87% | 345,966 |
| Nov 11, 2024 | 5.00 | 5.39 | 4.87 | 5.34 | 0.42 | 8.54% | 570,333 |
| Nov 8, 2024 | 4.79 | 4.93 | 4.75 | 4.92 | 0.11 | 2.29% | 268,106 |
| Nov 7, 2024 | 4.77 | 4.92 | 4.73 | 4.81 | 0.05 | 1.05% | 375,765 |
| Nov 6, 2024 | 4.57 | 4.83 | 4.51 | 4.76 | 0.38 | 8.68% | 610,213 |
| Nov 5, 2024 | 3.89 | 4.40 | 3.89 | 4.38 | 0.48 | 12.31% | 598,400 |
| Nov 4, 2024 | 3.89 | 3.98 | 3.81 | 3.90 | 0.06 | 1.56% | 204,500 |
| Nov 1, 2024 | 3.86 | 3.94 | 3.79 | 3.84 | 0.04 | 1.05% | 146,900 |
| Oct 31, 2024 | 3.94 | 3.97 | 3.73 | 3.80 | -0.15 | -3.80% | 357,899 |