Kodiak AI Stock Price History
NASDAQ: KDKTechnologyEDP ServicesUSD
1.67+0.01 (+0.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KDK price history at a glance
The price history for Kodiak AI (KDK) on this page begins on September 22, 2025, when the stock closed at $7.42; it most recently closed at $1.67 on October 5, 2026. The highest price in this record is $11.35, reached on December 22, 2025; the latest close is 85.3% below that peak. In the last 12 months alone, KDK has lost 82.9%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $11.35
- Date of high
- Dec 22, 2025
- Low since 2025
- $1.51
- Date of low
- Oct 5, 2026
- 52-week high
- $11.35
- 52-week low
- $1.51
- Last close
- $1.67
KDK returns
1 week
+1.83%
1 month
-56.74%
3 months
-65.64%
6 months
-78.14%
Year to date
-84.71%
1 year
-82.91%
KDK price return, excluding dividends.
KDK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.67 | -84.58% |
| 2025* | 10.83 | +45.96% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
KDK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.70 | 1.73 | 1.58 | 1.67 | +0.60% | |
| 1.69 | 1.74 | 1.65 | 1.66 | -2.35% | |
| 1.70 | 1.74 | 1.67 | 1.70 | -1.16% | |
| 1.80 | 1.83 | 1.64 | 1.72 | -0.58% | |
| 1.67 | 1.75 | 1.51 | 1.73 | +5.49% | |
| 1.65 | 1.72 | 1.58 | 1.64 | -1.80% | |
| 1.92 | 1.95 | 1.63 | 1.67 | -13.02% | |
| 2.15 | 2.15 | 1.82 | 1.92 | -9.86% | |
| 2.29 | 2.29 | 2.10 | 2.13 | -6.17% | |
| 2.42 | 2.50 | 2.25 | 2.27 | -6.58% | |
| 2.67 | 2.68 | 2.13 | 2.43 | -12.59% | |
| 2.96 | 3.06 | 2.74 | 2.78 | -6.40% | |
| 3.19 | 3.22 | 2.93 | 2.97 | -7.19% | |
| 3.29 | 3.34 | 3.16 | 3.20 | -2.14% | |
| 3.42 | 3.49 | 3.26 | 3.27 | -0.30% | |
| 3.81 | 3.84 | 3.25 | 3.28 | -14.36% | |
| 3.72 | 3.94 | 3.70 | 3.83 | +6.39% | |
| 3.81 | 3.82 | 3.53 | 3.60 | -5.51% | |
| 3.76 | 3.99 | 3.76 | 3.81 | +1.87% | |
| 3.68 | 3.76 | 3.57 | 3.74 | 0.00% | |
| 3.83 | 3.98 | 3.71 | 3.74 | -1.58% | |
| 3.86 | 3.95 | 3.76 | 3.80 | -1.55% | |
| 3.90 | 4.11 | 3.86 | 3.86 | -0.77% | |
| 3.84 | 4.09 | 3.81 | 3.89 | +1.83% | |
| 3.66 | 3.85 | 3.65 | 3.82 | +3.80% | |
| 3.58 | 3.70 | 3.55 | 3.68 | +3.08% | |
| 3.50 | 3.60 | 3.49 | 3.57 | +2.00% | |
| 3.81 | 3.81 | 3.49 | 3.50 | -7.41% | |
| 3.89 | 3.92 | 3.78 | 3.78 | -3.08% | |
| 4.00 | 4.01 | 3.85 | 3.90 | -1.76% | |
| 4.04 | 4.11 | 3.92 | 3.97 | +0.51% | |
| 4.00 | 4.18 | 3.92 | 3.95 | -1.00% | |
| 3.93 | 4.05 | 3.88 | 3.99 | +5.28% | |
| 3.91 | 3.91 | 3.76 | 3.79 | -3.81% | |
| 3.86 | 4.07 | 3.85 | 3.94 | +3.14% | |
| 3.95 | 3.96 | 3.78 | 3.82 | -2.18% | |
| 4.01 | 4.08 | 3.84 | 3.91 | -2.62% | |
| 4.09 | 4.17 | 3.98 | 4.01 | -3.37% | |
| 4.15 | 4.30 | 4.08 | 4.15 | -0.24% | |
| 4.10 | 4.21 | 4.07 | 4.16 | +1.59% | |
| 4.21 | 4.30 | 4.02 | 4.10 | -0.73% | |
| 4.65 | 4.65 | 4.12 | 4.13 | -10.13% | |
| 4.40 | 4.59 | 4.28 | 4.59 | +4.56% | |
| 4.50 | 4.55 | 4.34 | 4.39 | -2.01% | |
| 4.39 | 4.62 | 4.12 | 4.48 | +2.75% | |
| 4.23 | 4.51 | 4.17 | 4.36 | +3.07% | |
| 4.49 | 4.59 | 4.21 | 4.23 | -6.42% | |
| 4.37 | 4.66 | 4.20 | 4.52 | +5.61% | |
| 4.35 | 4.48 | 4.27 | 4.28 | -1.61% | |
| 4.26 | 4.46 | 4.21 | 4.35 | +3.08% | |
| 4.09 | 4.24 | 4.06 | 4.22 | +4.98% | |
| 4.13 | 4.20 | 4.01 | 4.02 | -2.19% | |
| 4.24 | 4.24 | 3.97 | 4.11 | -3.29% | |
| 4.23 | 4.35 | 4.17 | 4.25 | +2.41% | |
| 4.24 | 4.28 | 4.12 | 4.15 | -2.81% | |
| 4.32 | 4.41 | 4.16 | 4.27 | -3.83% | |
| 4.35 | 4.60 | 4.34 | 4.44 | +1.60% | |
| 4.31 | 4.41 | 4.27 | 4.37 | +1.86% | |
| 4.33 | 4.37 | 4.19 | 4.29 | +0.23% | |
| 4.22 | 4.32 | 4.12 | 4.28 | +0.23% | |
| 4.41 | 4.48 | 4.21 | 4.27 | -3.61% | |
| 4.56 | 4.65 | 4.36 | 4.43 | -2.21% | |
| 4.66 | 4.83 | 4.51 | 4.53 | -2.79% | |
| 4.79 | 4.87 | 4.42 | 4.66 | -4.12% | |
| 5.17 | 5.19 | 4.83 | 4.86 | -6.18% | |
| 5.09 | 5.19 | 5.00 | 5.18 | +1.77% | |
| 5.07 | 5.14 | 5.00 | 5.09 | +0.39% | |
| 5.30 | 5.34 | 5.07 | 5.07 | -4.70% | |
| 5.30 | 5.43 | 5.19 | 5.32 | 0.00% | |
| 5.65 | 5.74 | 5.31 | 5.32 | -3.80% | |
| 5.05 | 5.57 | 5.05 | 5.53 | +8.86% | |
| 5.21 | 5.26 | 5.07 | 5.08 | -3.05% | |
| 5.15 | 5.37 | 5.07 | 5.24 | +2.54% | |
| 5.00 | 5.24 | 5.00 | 5.11 | -0.58% | |
| 5.46 | 5.46 | 5.00 | 5.14 | -5.51% | |
| 5.74 | 5.77 | 5.25 | 5.44 | -6.85% | |
| 6.04 | 6.18 | 5.78 | 5.84 | -7.01% | |
| 5.99 | 6.28 | 5.92 | 6.28 | +4.15% | |
| 5.93 | 6.09 | 5.85 | 6.03 | +3.08% | |
| 5.99 | 6.09 | 5.82 | 5.85 | -2.66% | |
| 6.05 | 6.15 | 5.79 | 6.01 | -1.15% | |
| 6.50 | 6.60 | 6.01 | 6.08 | -0.98% | |
| 6.26 | 6.34 | 6.01 | 6.14 | 0.00% | |
| 6.03 | 6.33 | 5.98 | 6.14 | +6.04% | |
| 5.90 | 6.08 | 5.77 | 5.79 | -5.70% | |
| 6.44 | 6.54 | 5.92 | 6.14 | -4.66% | |
| 6.51 | 6.70 | 6.40 | 6.44 | +0.94% | |
| 6.83 | 6.92 | 6.35 | 6.38 | -7.27% | |
| 6.85 | 7.06 | 6.77 | 6.88 | -0.15% | |
| 6.88 | 7.07 | 6.78 | 6.89 | -1.29% | |
| 6.85 | 7.07 | 6.83 | 6.98 | +1.16% | |
| 7.01 | 7.12 | 6.77 | 6.90 | -1.99% | |
| 7.08 | 7.19 | 6.78 | 7.04 | -0.98% | |
| 7.07 | 7.15 | 6.77 | 7.11 | -0.28% | |
| 7.61 | 7.70 | 7.12 | 7.13 | -6.55% | |
| 7.97 | 8.02 | 7.56 | 7.63 | -1.93% | |
| 7.97 | 8.11 | 7.73 | 7.78 | -2.02% | |
| 7.71 | 8.05 | 7.71 | 7.94 | +1.28% | |
| 8.06 | 8.19 | 7.84 | 7.84 | -1.88% | |
| 8.28 | 8.28 | 7.74 | 7.99 | -4.54% | |
| 8.09 | 8.47 | 7.87 | 8.37 | +3.21% | |
| 7.95 | 8.30 | 7.85 | 8.11 | +0.62% | |
| 8.17 | 8.34 | 7.82 | 8.06 | +0.88% | |
| 8.10 | 8.60 | 7.87 | 7.99 | +0.76% | |
| 7.50 | 8.11 | 7.30 | 7.93 | +5.87% | |
| 7.30 | 7.55 | 7.20 | 7.49 | +3.38% | |
| 5.93 | 7.41 | 5.88 | 7.25 | -20.38% | |
| 8.87 | 9.15 | 8.68 | 9.10 | +3.06% | |
| 8.30 | 8.93 | 8.30 | 8.83 | +7.16% | |
| 8.48 | 8.56 | 8.15 | 8.24 | -2.83% | |
| 8.41 | 8.68 | 8.40 | 8.48 | +1.56% | |
| 8.52 | 8.54 | 8.30 | 8.35 | -1.53% | |
| 8.09 | 8.50 | 8.05 | 8.48 | +5.34% | |
| 8.40 | 8.40 | 7.89 | 8.05 | -4.28% | |
| 8.69 | 8.76 | 8.29 | 8.41 | -3.89% | |
| 8.75 | 9.03 | 8.66 | 8.75 | 0.00% | |
| 8.88 | 8.97 | 8.65 | 8.75 | -1.46% | |
| 9.20 | 9.23 | 8.78 | 8.88 | -4.52% | |
| 9.81 | 9.93 | 9.22 | 9.30 | -5.01% | |
| 9.90 | 10.09 | 9.75 | 9.79 | -1.11% | |
| 10.03 | 10.60 | 9.83 | 9.90 | -4.62% | |
| 10.24 | 10.40 | 9.79 | 10.38 | +2.87% | |
| 9.03 | 10.09 | 8.90 | 10.09 | +12.99% | |
| 8.17 | 9.10 | 8.16 | 8.93 | +10.11% | |
| 7.45 | 8.17 | 7.45 | 8.11 | +9.59% | |
| 7.78 | 7.86 | 7.40 | 7.40 | -3.14% | |
| 7.83 | 7.99 | 7.60 | 7.64 | -1.93% | |
| 7.95 | 8.06 | 7.64 | 7.79 | -0.76% | |
| 8.18 | 8.20 | 7.81 | 7.85 | +1.29% | |
| 7.50 | 7.83 | 7.43 | 7.75 | +2.79% | |
| 7.46 | 7.68 | 7.38 | 7.54 | +1.62% | |
| 6.98 | 7.60 | 6.93 | 7.42 | +3.06% | |
| 7.24 | 7.28 | 6.95 | 7.20 | +3.75% | |
| 6.57 | 7.05 | 6.55 | 6.94 | +7.26% | |
| 7.01 | 7.03 | 6.35 | 6.47 | -6.37% | |
| 7.45 | 7.48 | 6.70 | 6.91 | -8.84% | |
| 7.51 | 7.70 | 7.49 | 7.58 | +0.40% | |
| 7.70 | 8.00 | 7.52 | 7.55 | +3.00% | |
| 7.48 | 7.56 | 7.05 | 7.33 | -2.01% | |
| 7.51 | 7.61 | 7.20 | 7.48 | +0.13% | |
| 7.78 | 7.78 | 7.30 | 7.47 | -2.86% | |
| 8.31 | 8.31 | 7.65 | 7.69 | -7.57% | |
| 8.65 | 8.70 | 8.30 | 8.32 | -3.82% | |
| 8.55 | 8.83 | 8.50 | 8.65 | +0.46% | |
| 8.44 | 8.66 | 8.41 | 8.61 | +1.77% | |
| 8.80 | 8.89 | 8.41 | 8.46 | -3.64% | |
| 8.88 | 9.00 | 8.37 | 8.78 | -2.23% | |
| 8.24 | 9.28 | 8.05 | 8.98 | +1.93% | |
| 8.82 | 8.85 | 8.60 | 8.81 | +1.61% | |
| 8.88 | 8.88 | 8.40 | 8.67 | -2.80% | |
| 8.76 | 9.00 | 8.71 | 8.92 | +0.68% | |
| 8.43 | 8.87 | 8.35 | 8.86 | +4.85% | |
| 8.13 | 8.56 | 8.13 | 8.45 | +4.71% | |
| 8.39 | 8.46 | 8.07 | 8.07 | -4.72% | |
| 8.32 | 8.65 | 8.11 | 8.47 | +0.83% | |
| 8.27 | 8.78 | 8.02 | 8.40 | +1.20% | |
| 7.92 | 8.45 | 7.80 | 8.30 | +5.46% | |
| 7.95 | 8.19 | 7.50 | 7.87 | -0.38% | |
| 8.03 | 8.14 | 7.80 | 7.90 | -2.11% | |
| 8.61 | 8.70 | 7.87 | 8.07 | -6.27% | |
| 8.74 | 8.89 | 8.55 | 8.61 | -2.05% | |
| 8.95 | 9.00 | 8.66 | 8.79 | -1.12% | |
| 8.89 | 9.00 | 8.61 | 8.89 | +1.37% | |
| 8.61 | 8.94 | 8.45 | 8.77 | +1.86% | |
| 8.44 | 8.72 | 8.35 | 8.61 | +3.11% | |
| 8.57 | 8.66 | 8.28 | 8.35 | -3.13% | |
| 8.83 | 8.96 | 8.50 | 8.62 | -1.49% | |
| 9.06 | 9.10 | 8.73 | 8.75 | -3.42% | |
| 9.15 | 9.45 | 9.03 | 9.06 | -0.98% | |
| 8.83 | 9.23 | 8.77 | 9.15 | +4.81% | |
| 8.85 | 9.12 | 8.73 | 8.73 | -2.57% | |
| 9.10 | 9.10 | 8.75 | 8.96 | -0.22% | |
| 9.12 | 9.26 | 8.71 | 8.98 | -2.39% | |
| 9.10 | 9.30 | 9.00 | 9.20 | +0.99% | |
| 9.20 | 9.35 | 8.97 | 9.11 | -2.67% | |
| 9.46 | 9.62 | 9.10 | 9.36 | -1.37% | |
| 9.54 | 9.74 | 9.27 | 9.49 | -0.11% | |
| 9.02 | 9.54 | 8.95 | 9.50 | +6.15% | |
| 9.38 | 9.40 | 8.88 | 8.95 | -4.58% | |
| 9.26 | 9.79 | 9.22 | 9.38 | +2.18% | |
| 9.40 | 9.61 | 9.05 | 9.18 | -0.33% | |
| 10.03 | 10.34 | 8.98 | 9.21 | -7.72% | |
| 9.73 | 10.41 | 9.35 | 9.98 | +0.30% | |
| 9.61 | 10.14 | 9.55 | 9.95 | +4.96% | |
| 9.40 | 9.73 | 9.31 | 9.48 | +1.50% | |
| 9.44 | 10.00 | 8.66 | 9.34 | -0.53% | |
| 9.92 | 9.95 | 9.36 | 9.39 | -3.69% | |
| 9.60 | 9.95 | 9.38 | 9.75 | +3.50% | |
| 10.15 | 10.27 | 9.40 | 9.42 | -6.08% | |
| 9.65 | 10.30 | 9.60 | 10.03 | +4.37% | |
| 9.78 | 10.10 | 9.57 | 9.61 | -0.93% | |
| 10.48 | 10.55 | 9.39 | 9.70 | -6.73% | |
| 10.83 | 11.00 | 10.07 | 10.40 | -3.97% | |
| 11.00 | 11.10 | 10.56 | 10.83 | -0.82% | |
| 10.95 | 11.02 | 10.63 | 10.92 | +0.92% | |
| 10.15 | 10.93 | 10.00 | 10.82 | +6.29% | |
| 10.06 | 10.70 | 10.00 | 10.18 | -1.17% | |
| 10.51 | 10.89 | 9.85 | 10.30 | -1.34% | |
| 10.34 | 10.53 | 9.96 | 10.44 | +1.56% | |
| 10.25 | 10.50 | 9.50 | 10.28 | -5.51% | |
| 10.70 | 11.35 | 10.39 | 10.88 | +5.43% | |
| 9.34 | 10.33 | 9.07 | 10.32 | +10.61% | |
| 8.88 | 9.72 | 8.79 | 9.33 | +6.51% | |
| 8.82 | 9.05 | 8.61 | 8.76 | -0.57% | |
| 8.21 | 8.92 | 8.02 | 8.81 | +6.79% | |
| 8.10 | 8.78 | 8.10 | 8.25 | -0.36% | |
| 8.43 | 8.83 | 8.22 | 8.28 | +0.12% | |
| 8.21 | 8.90 | 8.01 | 8.27 | +0.49% | |
| 7.70 | 8.50 | 7.00 | 8.23 | +8.29% | |
| 6.90 | 7.84 | 6.81 | 7.60 | +12.43% | |
| 6.17 | 7.05 | 6.17 | 6.76 | +12.29% | |
| 6.11 | 6.18 | 5.85 | 6.02 | +0.33% | |
| 5.90 | 6.01 | 5.62 | 6.00 | +1.52% | |
| 5.58 | 5.96 | 5.45 | 5.91 | +6.10% | |
| 6.00 | 6.00 | 5.43 | 5.57 | -6.07% | |
| 6.00 | 6.01 | 5.60 | 5.93 | -1.17% | |
| 6.19 | 6.34 | 5.95 | 6.00 | -1.64% | |
| 6.08 | 6.28 | 5.89 | 6.10 | +1.67% | |
| 6.19 | 6.19 | 5.82 | 6.00 | -1.64% | |
| 6.35 | 6.44 | 5.87 | 6.10 | -4.09% | |
| 6.59 | 6.93 | 6.11 | 6.36 | -2.45% | |
| 6.42 | 7.08 | 6.24 | 6.52 | +3.82% | |
| 6.82 | 6.88 | 6.18 | 6.28 | -8.32% | |
| 6.59 | 6.91 | 6.52 | 6.85 | +2.24% | |
| 6.72 | 6.98 | 6.44 | 6.70 | -0.59% | |
| 6.39 | 6.90 | 6.14 | 6.74 | +3.45% | |
| 7.25 | 7.47 | 6.43 | 6.52 | -18.56% | |
| 7.92 | 8.05 | 7.40 | 8.00 | +0.63% | |
| 7.72 | 8.17 | 7.60 | 7.95 | -0.38% | |
| 8.13 | 8.30 | 7.69 | 7.98 | +2.44% | |
| 7.42 | 7.80 | 7.16 | 7.79 | +5.70% | |
| 7.75 | 7.80 | 7.20 | 7.37 | -5.27% | |
| 7.99 | 8.00 | 7.51 | 7.78 | -2.63% | |
| 8.10 | 8.33 | 7.90 | 7.99 | -4.08% | |
| 9.25 | 9.39 | 8.17 | 8.33 | -7.75% | |
| 9.56 | 9.63 | 9.00 | 9.03 | -5.15% | |
| 9.22 | 9.60 | 9.02 | 9.52 | +3.82% | |
| 8.63 | 9.22 | 8.55 | 9.17 | +3.62% | |
| 8.56 | 9.11 | 8.51 | 8.85 | +1.72% | |
| 8.73 | 8.94 | 8.53 | 8.70 | +3.82% | |
| 7.79 | 8.72 | 7.61 | 8.38 | +7.30% | |
| 7.31 | 7.94 | 7.18 | 7.81 | +4.83% | |
| 7.67 | 7.74 | 7.00 | 7.45 | -4.97% | |
| 8.22 | 8.25 | 7.65 | 7.84 | -5.66% | |
| 8.21 | 8.55 | 7.89 | 8.31 | +7.36% | |
| 8.00 | 8.11 | 7.45 | 7.74 | -4.91% | |
| 8.94 | 9.30 | 8.07 | 8.14 | -8.54% | |
| 9.39 | 9.45 | 8.77 | 8.90 | -1.11% | |
| 9.18 | 9.29 | 8.74 | 9.00 | -2.70% | |
| 9.21 | 9.78 | 8.38 | 9.25 | +2.32% | |
| 10.15 | 10.30 | 8.76 | 9.04 | -7.47% | |
| 8.23 | 9.82 | 8.16 | 9.77 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KDK chart for longer ranges.