Kodiak Sciences Inc. (KOD)
4.08
0.07 (1.75%)
At close: Feb 28, 2025, 3:59 PM
4.11
0.61%
After-hours: Feb 28, 2025, 04:00 PM EST
KOD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.98 | 4.26 | 3.96 | 4.11 | 0.10 | 2.49% | 318,519 |
| Feb 27, 2025 | 4.16 | 4.25 | 3.99 | 4.01 | -0.13 | -3.14% | 243,033 |
| Feb 26, 2025 | 3.76 | 4.19 | 3.76 | 4.14 | 0.30 | 7.81% | 552,800 |
| Feb 25, 2025 | 4.32 | 4.33 | 3.82 | 3.84 | -0.39 | -9.22% | 438,800 |
| Feb 24, 2025 | 4.47 | 4.50 | 4.21 | 4.23 | -0.22 | -4.94% | 278,141 |
| Feb 21, 2025 | 4.80 | 4.83 | 4.43 | 4.45 | -0.29 | -6.12% | 224,700 |
| Feb 20, 2025 | 5.17 | 5.17 | 4.71 | 4.74 | -0.27 | -5.39% | 330,500 |
| Feb 19, 2025 | 5.06 | 5.24 | 4.98 | 5.01 | -0.14 | -2.72% | 234,200 |
| Feb 18, 2025 | 5.24 | 5.53 | 5.12 | 5.15 | -0.11 | -2.09% | 196,028 |
| Feb 14, 2025 | 5.05 | 5.32 | 5.05 | 5.26 | 0.16 | 3.14% | 194,900 |
| Feb 13, 2025 | 5.05 | 5.27 | 4.85 | 5.10 | 0.11 | 2.20% | 298,817 |
| Feb 12, 2025 | 5.12 | 5.28 | 4.92 | 4.99 | -0.35 | -6.55% | 314,000 |
| Feb 11, 2025 | 5.25 | 5.36 | 5.11 | 5.34 | 0.00 | 0.00% | 309,800 |
| Feb 10, 2025 | 5.35 | 5.62 | 5.26 | 5.34 | -0.04 | -0.74% | 400,838 |
| Feb 7, 2025 | 5.64 | 5.67 | 5.26 | 5.38 | -0.28 | -4.95% | 450,422 |
| Feb 6, 2025 | 6.26 | 6.26 | 5.59 | 5.66 | -0.19 | -3.25% | 332,074 |
| Feb 5, 2025 | 5.81 | 6.00 | 5.70 | 5.85 | 0.08 | 1.39% | 480,932 |
| Feb 4, 2025 | 5.80 | 5.93 | 5.55 | 5.77 | -0.05 | -0.86% | 420,039 |
| Feb 3, 2025 | 6.16 | 6.37 | 5.79 | 5.82 | -0.58 | -9.06% | 402,074 |
| Jan 31, 2025 | 6.81 | 6.85 | 6.36 | 6.40 | -0.40 | -5.88% | 316,538 |
| Jan 30, 2025 | 6.87 | 7.14 | 6.74 | 6.80 | 0.05 | 0.74% | 337,413 |
| Jan 29, 2025 | 7.01 | 7.14 | 6.52 | 6.75 | -0.27 | -3.85% | 426,900 |
| Jan 28, 2025 | 7.54 | 7.54 | 6.83 | 7.02 | -0.52 | -6.90% | 481,700 |
| Jan 27, 2025 | 7.80 | 8.19 | 7.34 | 7.54 | -0.47 | -5.87% | 503,000 |
| Jan 24, 2025 | 8.29 | 8.42 | 7.97 | 8.01 | -0.30 | -3.61% | 288,402 |
| Jan 23, 2025 | 8.00 | 8.40 | 7.78 | 8.31 | 0.25 | 3.10% | 312,800 |
| Jan 22, 2025 | 7.54 | 8.17 | 7.50 | 8.06 | 0.56 | 7.47% | 331,428 |
| Jan 21, 2025 | 7.24 | 7.54 | 6.97 | 7.50 | 0.33 | 4.60% | 397,800 |
| Jan 17, 2025 | 7.72 | 7.84 | 7.16 | 7.17 | -0.47 | -6.15% | 303,231 |
| Jan 16, 2025 | 9.01 | 9.01 | 7.58 | 7.64 | -1.39 | -15.39% | 405,000 |
| Jan 15, 2025 | 7.80 | 9.14 | 7.63 | 9.03 | 1.43 | 18.82% | 787,508 |
| Jan 14, 2025 | 7.87 | 7.96 | 7.50 | 7.60 | -0.21 | -2.69% | 333,100 |
| 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 |