NASDAQ:KOD | Historical Stock Price | Kodiak Sciences Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-10-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.33$3.50$9.23$24.30$64.01$168.602018-10-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$71.95$71.95361,300——
2019-12-30$73.51$73.51309,100——
2019-12-27$73.23$73.23816,000——
2019-12-26$75.89$75.89694,700——
2019-12-24$76.65$76.65912,800——
2019-12-23$66.10$66.10465,400——
2019-12-20$67.03$67.031,568,600——
2019-12-19$66.79$66.79664,100——
2019-12-18$65.86$65.86752,600——
2019-12-17$71.20$71.20653,800——
2019-12-16$67.14$67.14844,800——
2019-12-13$63.45$63.45389,600——
2019-12-12$62.89$62.89484,500——
2019-12-11$62.81$62.81442,200——
2019-12-10$61.36$61.36900,000——
2019-12-09$67.89$67.891,083,400——
2019-12-06$64.47$64.47956,000——
2019-12-05$64.41$64.412,222,500——
2019-12-04$73.41$73.414,983,700——
2019-12-03$49.20$49.202,736,100——
2019-12-02$51.05$51.055,060,900——
2019-11-29$29.60$29.6092,900——
2019-11-27$27.27$27.27381,300——
2019-11-26$27.55$27.55502,100——
2019-11-25$26.39$26.39415,400——
2019-11-22$25.63$25.63687,500——
2019-11-21$28.93$28.93588,000——
2019-11-20$32.25$32.25545,700——
2019-11-19$30.36$30.36344,600——
2019-11-18$28.90$28.90485,300——
2019-11-15$29.18$29.18494,300——
2019-11-14$25.02$25.02449,900——
2019-11-13$23.38$23.38283,000——
2019-11-12$21.86$21.86615,100——
2019-11-11$23.28$23.28415,800——
2019-11-08$21.90$21.90228,300——
2019-11-07$22.00$22.00801,100——
2019-11-06$21.74$21.74140,200——
2019-11-05$21.22$21.22249,200——
2019-11-04$21.71$21.71394,400——
2019-11-01$22.00$22.00272,400——
2019-10-31$20.71$20.71588,500——
2019-10-30$20.49$20.49334,800——
2019-10-29$21.69$21.69461,300——
2019-10-28$21.80$21.80191,100——
2019-10-25$21.42$21.42370,600——
2019-10-24$20.13$20.131,365,600——
2019-10-23$20.30$20.30270,500——
2019-10-22$20.74$20.74256,500——
2019-10-21$20.11$20.11362,000——
2019-10-18$19.76$19.76251,000——
2019-10-17$20.13$20.13335,400——
2019-10-16$20.08$20.08430,500——
2019-10-15$18.85$18.85461,600——
2019-10-14$17.64$17.641,073,500——
2019-10-11$18.20$18.20431,700——
2019-10-10$16.91$16.91284,400——
2019-10-09$15.51$15.51166,700——
2019-10-08$14.67$14.67109,900——
2019-10-07$14.57$14.57165,500——
2019-10-04$13.90$13.90306,300——
2019-10-03$14.56$14.56152,700——
2019-10-02$14.85$14.85118,300——
2019-10-01$14.96$14.96269,300——
2019-09-30$14.38$14.38207,000——
2019-09-27$14.08$14.08194,400——
2019-09-26$14.21$14.21238,800——
2019-09-25$14.95$14.95325,000——
2019-09-24$15.85$15.85275,100——
2019-09-23$16.42$16.42249,300——
2019-09-20$16.64$16.64538,500——
2019-09-19$16.66$16.66256,200——
2019-09-18$16.80$16.80206,100——
2019-09-17$17.32$17.32414,700——
2019-09-16$17.57$17.571,002,300——
2019-09-13$14.99$14.99204,000——
2019-09-12$14.05$14.05104,500——
2019-09-11$13.90$13.90176,100——
2019-09-10$13.56$13.56268,300——
2019-09-09$12.00$12.00130,600——
2019-09-06$11.60$11.60105,600——
2019-09-05$11.90$11.90113,400——
2019-09-04$10.99$10.9933,900——
2019-09-03$10.89$10.8960,400——
2019-08-30$11.00$11.0063,200——
2019-08-29$11.24$11.2428,400——
2019-08-28$10.94$10.94119,000——
2019-08-27$10.65$10.6555,200——
2019-08-26$11.24$11.2466,000——
2019-08-23$11.28$11.2882,000——
2019-08-22$11.80$11.8052,000——
2019-08-21$12.07$12.0781,100——
2019-08-20$11.60$11.6042,400——
2019-08-19$11.56$11.56103,200——
2019-08-16$11.03$11.03105,300——
2019-08-15$10.24$10.2450,500——
2019-08-14$10.34$10.3471,500——
2019-08-13$11.48$11.4863,000——
2019-08-12$11.24$11.2454,000——
2019-08-09$11.57$11.5749,300——
2019-08-08$11.72$11.7287,900——
2019-08-07$11.70$11.7081,800——
2019-08-06$11.89$11.8982,400——
2019-08-05$11.46$11.46105,400——
2019-08-02$12.42$12.4251,700——
2019-08-01$12.85$12.85117,200——
2019-07-31$12.31$12.31135,200——
2019-07-30$12.79$12.7973,900——
2019-07-29$12.80$12.80121,300——
2019-07-26$12.70$12.70127,000——
2019-07-25$12.05$12.05381,600——
2019-07-24$14.43$14.4382,600——
2019-07-23$14.20$14.20126,900——
2019-07-22$14.97$14.97139,400——
2019-07-19$14.55$14.55153,100——
2019-07-18$14.17$14.1775,800——
2019-07-17$13.90$13.90131,000——
2019-07-16$14.23$14.2387,900——
2019-07-15$14.05$14.05106,800——
2019-07-12$14.00$14.00237,200——
2019-07-11$13.22$13.22377,800——
2019-07-10$13.18$13.18375,800——
2019-07-09$13.23$13.23283,700——
2019-07-08$12.89$12.89135,500——
2019-07-05$13.22$13.22153,000——
2019-07-03$13.56$13.56149,100——
2019-07-02$12.70$12.70142,100——
2019-07-01$12.58$12.58224,700——
2019-06-28$11.70$11.702,098,300——
2019-06-27$11.21$11.21250,500——
2019-06-26$11.46$11.46100,200——
2019-06-25$11.40$11.40257,100——
2019-06-24$11.49$11.49187,100——
2019-06-21$12.00$12.00346,000——
2019-06-20$11.99$11.99236,100——
2019-06-19$11.95$11.95252,000——
2019-06-18$11.70$11.70151,300——
2019-06-17$12.00$12.00145,100——
2019-06-14$11.97$11.97149,300——
2019-06-13$11.95$11.95271,100——
2019-06-12$11.80$11.80156,000——
2019-06-11$11.17$11.17228,300——
2019-06-10$11.60$11.60388,200——
2019-06-07$10.29$10.29108,300——
2019-06-06$10.29$10.2968,400——
2019-06-05$10.22$10.22117,000——
2019-06-04$10.35$10.35121,100——
2019-06-03$10.13$10.13166,400——
2019-05-31$9.88$9.88130,100——
2019-05-30$9.57$9.5786,900——
2019-05-29$9.94$9.9478,400——
2019-05-28$9.60$9.6031,700——
2019-05-24$9.53$9.5355,500——
2019-05-23$10.00$10.00129,400——
2019-05-22$10.24$10.24145,900——
2019-05-21$9.10$9.1095,400——
2019-05-20$8.86$8.86111,100——
2019-05-17$9.01$9.01269,800——
2019-05-16$8.66$8.66158,400——
2019-05-15$7.72$7.72201,700——
2019-05-14$7.50$7.5038,600——
2019-05-13$7.47$7.4749,000——
2019-05-10$7.49$7.4959,300——
2019-05-09$7.47$7.4748,500——
2019-05-08$7.44$7.4437,000——
2019-05-07$7.25$7.2567,400——
2019-05-06$7.49$7.4951,700——
2019-05-03$7.55$7.5575,700——
2019-05-02$7.43$7.4350,600——
2019-05-01$7.45$7.4527,300——
2019-04-30$7.42$7.4240,900——
2019-04-29$7.30$7.3020,000——
2019-04-26$7.41$7.4115,600——
2019-04-25$7.35$7.3542,400——
2019-04-24$7.42$7.42139,900——
2019-04-23$7.20$7.2028,300——
2019-04-22$7.16$7.1653,800——
2019-04-18$7.35$7.3548,300——
2019-04-17$6.98$6.98159,400——
2019-04-16$7.02$7.0250,500——
2019-04-15$6.98$6.9835,800——
2019-04-12$7.06$7.0636,100——
2019-04-11$7.16$7.1690,900——
2019-04-10$6.99$6.9936,400——
2019-04-09$7.06$7.0627,200——
2019-04-08$6.92$6.92265,800——
2019-04-05$6.50$6.50199,400——
2019-04-04$6.85$6.8577,800——
2019-04-03$6.31$6.3191,600——
2019-04-02$6.20$6.20164,200——
2019-04-01$6.45$6.4582,100——
2019-03-29$6.53$6.5333,500——
2019-03-28$6.62$6.6232,100——
2019-03-27$6.67$6.6746,400——
2019-03-26$7.00$7.0062,700——
2019-03-25$6.43$6.4348,700——
2019-03-22$6.60$6.6055,100——
2019-03-21$6.83$6.8337,000——
2019-03-20$6.99$6.99144,400——
2019-03-19$7.02$7.0290,100——
2019-03-18$6.99$6.9966,200——
2019-03-15$6.97$6.97102,600——
2019-03-14$7.00$7.0088,300——
2019-03-13$6.95$6.95136,600——
2019-03-12$6.66$6.6644,400——
2019-03-11$6.78$6.7894,200——
2019-03-08$6.51$6.5162,400——
2019-03-07$6.47$6.47108,900——
2019-03-06$6.99$6.9962,100——
2019-03-05$6.96$6.9643,200——
2019-03-04$6.99$6.99141,200——
2019-03-01$7.07$7.07198,700——
2019-02-28$7.00$7.00187,500——
2019-02-27$6.99$6.99218,200——
2019-02-26$6.98$6.9859,100——
2019-02-25$6.89$6.8969,500——
2019-02-22$7.00$7.0053,700——
2019-02-21$6.76$6.7645,200——
2019-02-20$7.00$7.00118,000——
2019-02-19$6.83$6.8384,300——
2019-02-15$6.85$6.85114,300——
2019-02-14$6.76$6.7656,000——
2019-02-13$6.90$6.9031,400——
2019-02-12$7.00$7.0061,600——
2019-02-11$6.75$6.7537,300——
2019-02-08$7.00$7.0024,100——
2019-02-07$7.15$7.1519,100——
2019-02-06$7.50$7.5079,300——
2019-02-05$7.50$7.5022,600——
2019-02-04$7.50$7.5036,300——
2019-02-01$7.86$7.8620,900——
2019-01-31$7.68$7.6819,500——
2019-01-30$7.99$7.9912,800——
2019-01-29$7.99$7.9918,900——
2019-01-28$8.13$8.1310,700——
2019-01-25$8.00$8.0013,100——
2019-01-24$7.86$7.8626,500——
2019-01-23$7.92$7.9215,900——
2019-01-22$8.19$8.1953,700——
2019-01-18$8.50$8.5065,600——
2019-01-17$8.39$8.3912,100——
2019-01-16$8.61$8.61100,500——
2019-01-15$8.39$8.3934,200——
2019-01-14$8.60$8.6029,200——
2019-01-11$9.00$9.0028,100——
2019-01-10$9.08$9.0818,500——
2019-01-09$9.44$9.4450,300——
2019-01-08$8.93$8.9356,900——
2019-01-07$8.16$8.1624,900——
2019-01-04$7.55$7.5573,600——
2019-01-03$7.93$7.9366,700——
2019-01-02$7.34$7.3466,500——