ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Kodiak AI, Inc. - Common Stock (NQ:KDK)

7.700 +0.160 (+2.12%)
Streaming Delayed Price Updated: 2:37 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 06, 2026 7.460 7.675 7.380 7.540 458,243 +0.12(+1.62%)
Apr 02, 2026 6.980 7.600 6.930 7.420 398,443 +0.22(+3.06%)
Apr 01, 2026 7.240 7.280 6.950 7.200 566,856 +0.26(+3.75%)
Mar 31, 2026 6.570 7.047 6.550 6.940 484,415 +0.47(+7.26%)
Mar 30, 2026 7.010 7.030 6.350 6.470 484,435 -0.44(-6.37%)
Mar 27, 2026 7.450 7.475 6.700 6.910 580,155 -0.67(-8.84%)
Mar 26, 2026 7.510 7.699 7.490 7.580 390,792 +0.03(+0.40%)
Mar 25, 2026 7.700 8.000 7.520 7.550 720,727 +0.22(+3.00%)
Mar 24, 2026 7.480 7.560 7.045 7.330 667,622 -0.15(-2.01%)
Mar 23, 2026 7.510 7.610 7.200 7.480 375,342 +0.01(+0.13%)
Mar 20, 2026 7.780 7.780 7.300 7.470 586,177 -0.22(-2.86%)
Mar 19, 2026 8.310 8.310 7.650 7.690 409,483 -0.63(-7.57%)
Mar 18, 2026 8.650 8.700 8.300 8.320 234,401 -0.33(-3.82%)
Mar 17, 2026 8.550 8.830 8.501 8.650 239,038 +0.04(+0.46%)
Mar 16, 2026 8.440 8.660 8.410 8.610 242,474 +0.15(+1.77%)
Mar 13, 2026 8.800 8.890 8.410 8.460 1,090,441 -0.32(-3.64%)
Mar 12, 2026 8.880 8.995 8.370 8.780 319,939 -0.20(-2.23%)
Mar 11, 2026 8.240 9.280 8.050 8.980 635,475 +0.17(+1.93%)
Mar 10, 2026 8.820 8.850 8.600 8.810 402,001 +0.14(+1.61%)
Mar 09, 2026 8.880 8.880 8.400 8.670 285,446 -0.25(-2.80%)
Mar 06, 2026 8.760 9.000 8.714 8.920 435,120 +0.06(+0.68%)
Mar 05, 2026 8.430 8.870 8.350 8.860 321,988 +0.41(+4.85%)
Mar 04, 2026 8.130 8.560 8.130 8.450 264,210 +0.38(+4.71%)
Mar 03, 2026 8.390 8.455 8.070 8.070 299,449 -0.40(-4.72%)
Mar 02, 2026 8.320 8.650 8.110 8.470 351,520 +0.07(+0.83%)
Feb 27, 2026 8.270 8.780 8.020 8.400 780,303 +0.10(+1.20%)
Feb 26, 2026 7.920 8.450 7.800 8.300 588,341 +0.43(+5.46%)
Feb 25, 2026 7.950 8.190 7.500 7.870 412,706 -0.03(-0.38%)
Feb 24, 2026 8.030 8.140 7.800 7.900 461,678 -0.17(-2.11%)
Feb 23, 2026 8.610 8.700 7.870 8.070 441,017 -0.54(-6.27%)
Feb 20, 2026 8.740 8.890 8.550 8.610 339,859 -0.18(-2.05%)
Feb 19, 2026 8.950 9.000 8.660 8.790 270,701 -0.10(-1.12%)
Feb 18, 2026 8.890 9.000 8.612 8.890 365,765 +0.12(+1.37%)
Feb 17, 2026 8.610 8.940 8.445 8.770 216,041 +0.16(+1.86%)
Feb 13, 2026 8.440 8.720 8.350 8.610 211,849 +0.26(+3.11%)
Feb 12, 2026 8.570 8.660 8.280 8.350 431,443 -0.27(-3.13%)
Feb 11, 2026 8.830 8.955 8.500 8.620 457,396 -0.13(-1.49%)
Feb 10, 2026 9.060 9.100 8.730 8.750 524,477 -0.31(-3.42%)
Feb 09, 2026 9.150 9.450 9.030 9.060 341,006 -0.09(-0.98%)
Feb 06, 2026 8.830 9.230 8.770 9.150 428,054 +0.42(+4.81%)
Feb 05, 2026 8.850 9.116 8.725 8.730 366,120 -0.23(-2.57%)
Feb 04, 2026 9.100 9.100 8.750 8.960 403,323 -0.02(-0.22%)
Feb 03, 2026 9.120 9.264 8.710 8.980 399,069 -0.22(-2.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.