Close
Company Search
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. (KDKRW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.37 0.37 0.33 0.3301 2,473
25th Sep 2026 (Fri) 0.34 0.35 0.34 0.31 2,054
24th Sep 2026 (Thu) 0.4084 0.4084 0.4084 0.41 503
23rd Sep 2026 (Wed) 0.48 0.48 0.47 0.43 0
22nd Sep 2026 (Tue) 0.475 0.475 0.475 0.47 0
21st Sep 2026 (Mon) 0.50 0.54 0.50 0.5201 0
18th Sep 2026 (Fri) 0.50 0.50 0.50 0.5001 0
17th Sep 2026 (Thu) 0.54 0.57 0.54 0.57 497
16th Sep 2026 (Wed) 0.575 0.575 0.55 0.54 100
15th Sep 2026 (Tue) 0.5501 0.5501 0.55 0.58 0
14th Sep 2026 (Mon) 0.63 0.63 0.63 0.60 2
11th Sep 2026 (Fri) 0.60 0.60 0.56 0.56 0
10th Sep 2026 (Thu) 0.60 0.60 0.5522 0.5522 0
9th Sep 2026 (Wed) 0.60 0.60 0.585 0.585 0
8th Sep 2026 (Tue) 0.60 0.62 0.575 0.575 1,140
7th Sep 2026 (Mon) 0.5799 0.5799 0.5799 0.5799 202
4th Sep 2026 (Fri) 0.5799 0.5799 0.5799 0.5799 202
3rd Sep 2026 (Thu) 0.58 0.58 0.58 0.5618 500
2nd Sep 2026 (Wed) 0.535 0.56 0.535 0.56 0
1st Sep 2026 (Tue) 0.535 0.535 0.5275 0.5799 300
31st Aug 2026 (Mon) 0.69 0.69 0.621 0.6201 100
28th Aug 2026 (Fri) 0.59 0.62 0.59 0.62 0
27th Aug 2026 (Thu) 0.59 0.59 0.55 0.6499 2,735
26th Aug 2026 (Wed) 0.60 0.60 0.60 0.59 210
25th Aug 2026 (Tue) 0.61 0.675 0.61 0.675 0
24th Aug 2026 (Mon) 0.61 0.61 0.60 0.60 1
21st Aug 2026 (Fri) 0.61 0.61 0.61 0.60 180
20th Aug 2026 (Thu) 0.65 0.65 0.65 0.5901 100
19th Aug 2026 (Wed) 0.64 0.66 0.63 0.665 451
18th Aug 2026 (Tue) 0.74 0.74 0.68 0.68 0
17th Aug 2026 (Mon) 0.74 0.74 0.68 0.68 82
14th Aug 2026 (Fri) 0.74 0.7999 0.74 0.7999 0
13th Aug 2026 (Thu) 0.74 0.74 0.735 0.735 0
12th Aug 2026 (Wed) 0.74 0.74 0.74 0.7399 200
11th Aug 2026 (Tue) 0.80 0.80 0.74 0.74 2,200
10th Aug 2026 (Mon) 0.747 0.7584 0.747 0.7584 0
7th Aug 2026 (Fri) 0.747 0.75 0.747 0.78 16,175
6th Aug 2026 (Thu) 0.7422 0.77 0.7422 0.77 221
5th Aug 2026 (Wed) 0.72 0.72 0.72 0.72 101
4th Aug 2026 (Tue) 0.70 0.7199 0.70 0.7199 38
3rd Aug 2026 (Mon) 0.70 0.77 0.70 0.77 0
31st Jul 2026 (Fri) 0.70 0.73 0.70 0.73 0
30th Jul 2026 (Thu) 0.70 0.70 0.67 0.6701 1,106
29th Jul 2026 (Wed) 0.68 0.68 0.68 0.68 3,000
FTSE 100 Latest
Value10,684.88
Change-10.37