Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kodiak Ai Inc. (KDK.US) Share Price

Price $7.93 on 21-05-2026 at 17:15:31
Change $0.09 1.15%
Buy $7.94
Sell $7.91
Last Trade: Sell 10.00 at $7.91
Day's Volume: 17,750
Last Close: $7.84
Open: $7.92
ISIN: US5000811043
Day's Range $7.83 - $8.03
52wk Range: $5.45 - $12.48
Market Capitalisation: $1.47b
VWAP: $7.897936
Shares in Issue: 183.80m

Kodiak Ai Inc. (KDK.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 10 $7.91 Automatic Execution
12:58:44 - 21-May-26
Sell* 61 $7.92 Automatic Execution
12:58:39 - 21-May-26
Sell* 100 $7.92 Automatic Execution
12:58:39 - 21-May-26
Sell* 61 $7.92 Automatic Execution
12:58:39 - 21-May-26
Sell* 41 $7.92 Automatic Execution
12:58:39 - 21-May-26
Sell* 241 $7.92 Automatic Execution
12:58:39 - 21-May-26
Buy* 100 $7.92 Automatic Execution
12:57:53 - 21-May-26
Buy* 7 $7.92 Automatic Execution
12:57:53 - 21-May-26
Buy* 100 $7.92 Automatic Execution
12:57:53 - 21-May-26
Unknown* 50 $7.92 Automatic Execution
12:57:20 - 21-May-26
See more Kodiak Ai Inc. trades

Kodiak Ai Inc. (KDK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 8.05 8.17 7.85 7.84 34,987
19th May 2026 (Tue) 8.28 8.28 7.75 7.99 34,585
18th May 2026 (Mon) 8.02 8.43 7.89 8.37 126,858
15th May 2026 (Fri) 7.93 8.30 7.92 8.11 68,297
14th May 2026 (Thu) 8.11 8.33 7.83 8.06 91,412
13th May 2026 (Wed) 8.13 8.59 7.88 7.99 125,487
12th May 2026 (Tue) 7.39 8.05 7.35 7.93 119,055
11th May 2026 (Mon) 7.245 7.55 7.23 7.49 101,251
8th May 2026 (Fri) 5.915 7.40 5.88 7.245 590,089
7th May 2026 (Thu) 8.795 9.13 8.68 9.10 73,261
6th May 2026 (Wed) 8.50 8.91 8.40 8.83 22,396
5th May 2026 (Tue) 8.47 8.47 8.15 8.24 10,682
4th May 2026 (Mon) 8.44 8.66 8.415 8.48 23,609
1st May 2026 (Fri) 8.39 8.48 8.31 8.35 13,136
30th Apr 2026 (Thu) 8.09 8.495 8.09 8.48 17,314
29th Apr 2026 (Wed) 8.40 8.40 7.89 8.05 20,549
28th Apr 2026 (Tue) 8.65 8.65 8.30 8.41 15,617
27th Apr 2026 (Mon) 8.80 8.89 8.70 8.75 27,095
24th Apr 2026 (Fri) 8.80 8.95 8.73 8.75 30,328
23rd Apr 2026 (Thu) 9.01 9.20 8.78 8.88 32,605
22nd Apr 2026 (Wed) 9.82 9.84 9.23 9.30 51,947
21st Apr 2026 (Tue) 9.885 10.06 9.77 9.79 72,814
See more Kodiak Ai Inc. price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered