Kodiak AI, Inc. Common Stock
KDKNASDAQTechnology● Active
$6.51
+$0.13(+2.04%)
Market Cap$1.2B
P/E Ratio—
52W High$11.35
52W Low$5.43
Kodiak AI, Inc. Common Stock（KDK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kdk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.35
Dec 22, 2025
-42.6% from here
5-Year Low5Y
$5.43
Dec 2, 2025
+19.9% from low
IPO Priceadj.
$7.95
Sep 25, 2025
-18.1% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KDK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.51 | $6.54 | $6.41 | $6.45 | $6.45 | 56K | -0.92% |
| Jun 5, 2026 | $6.83 | $6.92 | $6.35 | $6.38 | $6.38 | 825K | -6.59% |
| Jun 4, 2026 | $6.85 | $7.06 | $6.77 | $6.88 | $6.88 | 559K | +0.44% |
| Jun 3, 2026 | $6.88 | $7.07 | $6.78 | $6.89 | $6.89 | 491K | +0.15% |
| Jun 2, 2026 | $6.85 | $7.07 | $6.83 | $6.98 | $6.98 | 483K | +1.90% |
| Jun 1, 2026 | $7.01 | $7.12 | $6.77 | $6.90 | $6.90 | 669K | -1.57% |
| May 29, 2026 | $7.08 | $7.19 | $6.78 | $7.04 | $7.04 | 782K | -0.56% |
| May 28, 2026 | $7.07 | $7.15 | $6.77 | $7.11 | $7.11 | 1.1M | +0.57% |
| May 27, 2026 | $7.61 | $7.70 | $7.12 | $7.13 | $7.13 | 1.3M | -6.31% |
| May 26, 2026 | $7.97 | $8.02 | $7.56 | $7.63 | $7.63 | 925K | -4.27% |
| May 22, 2026 | $7.97 | $8.11 | $7.73 | $7.78 | $7.78 | 489K | -2.38% |
| May 21, 2026 | $7.71 | $8.05 | $7.71 | $7.94 | $7.94 | 674K | +2.98% |
| May 20, 2026 | $8.06 | $8.19 | $7.84 | $7.84 | $7.84 | 589K | -2.73% |
| May 19, 2026 | $8.28 | $8.28 | $7.74 | $7.99 | $7.99 | 714K | -3.50% |
| May 18, 2026 | $8.09 | $8.47 | $7.87 | $8.37 | $8.37 | 1.1M | +3.46% |
| May 15, 2026 | $7.95 | $8.30 | $7.85 | $8.11 | $8.11 | 918K | +2.01% |
| May 14, 2026 | $8.17 | $8.34 | $7.82 | $8.06 | $8.06 | 1.0M | -1.35% |
| May 13, 2026 | $8.10 | $8.60 | $7.87 | $7.99 | $7.99 | 1.5M | -1.36% |
| May 12, 2026 | $7.50 | $8.11 | $7.30 | $7.93 | $7.93 | 1.6M | +5.73% |
| May 11, 2026 | $7.30 | $7.55 | $7.20 | $7.49 | $7.49 | 1.4M | +2.60% |
Showing 1–20 of 176 records
Annual Stock Price Performance · KDK
Jan 1 → Dec 31 · 2 years2026-41.4%$11.00 → $6.45
-41.4%
2025+24.8%$8.75 → $10.92
+24.8%
Best Year2025 · +24.8%
Worst Year2026 · -41.4%
Positive Years1 / 2
Avg Annual Return-8.3%
2Y Total Return-26.3%
2Y CAGR~-14.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in KDK?
If you invested $1,000 in KDK at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$819
Total Return-18.1%
CAGR~-18.1% / yr
Profit$-181
Based on Sep 25, 2025 · $7.95Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kodiak AI, Inc. Common Stock（KDK）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KDK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KDK 历史股价FMP 日线复权 OHLCV