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)

10.36 +0.08 (+0.73%)
Streaming Delayed Price Updated: 12:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 10.25 10.50 9.500 10.28 1,337,495 -0.60(-5.51%)
Dec 22, 2025 10.70 11.35 10.39 10.88 1,378,619 +0.56(+5.43%)
Dec 19, 2025 9.340 10.33 9.070 10.32 7,091,994 +0.99(+10.61%)
Dec 18, 2025 8.880 9.720 8.790 9.330 1,020,708 +0.57(+6.51%)
Dec 17, 2025 8.820 9.050 8.610 8.760 752,391 -0.05(-0.57%)
Dec 16, 2025 8.200 8.920 8.020 8.810 786,122 +0.56(+6.79%)
Dec 15, 2025 8.100 8.780 8.100 8.250 749,152 -0.03(-0.36%)
Dec 12, 2025 8.430 8.830 8.220 8.280 860,492 +0.01(+0.12%)
Dec 11, 2025 8.210 8.900 8.010 8.270 1,025,760 +0.04(+0.49%)
Dec 10, 2025 7.700 8.500 7.000 8.230 1,323,991 +0.63(+8.29%)
Dec 09, 2025 6.900 7.840 6.808 7.600 1,182,397 +0.84(+12.43%)
Dec 08, 2025 6.170 7.050 6.170 6.760 1,252,334 +0.74(+12.29%)
Dec 05, 2025 6.110 6.180 5.850 6.020 470,539 +0.02(+0.33%)
Dec 04, 2025 5.900 6.010 5.620 6.000 557,984 +0.09(+1.52%)
Dec 03, 2025 5.580 5.960 5.450 5.910 732,142 +0.34(+6.10%)
Dec 02, 2025 6.000 6.000 5.430 5.570 883,643 -0.36(-6.07%)
Dec 01, 2025 6.000 6.010 5.600 5.930 416,832 -0.07(-1.17%)
Nov 28, 2025 6.190 6.336 5.948 6.000 195,446 -0.10(-1.64%)
Nov 26, 2025 6.080 6.280 5.885 6.100 441,053 +0.10(+1.67%)
Nov 25, 2025 6.190 6.190 5.820 6.000 642,118 -0.10(-1.64%)
Nov 24, 2025 6.350 6.440 5.870 6.100 699,745 -0.26(-4.09%)
Nov 21, 2025 6.590 6.930 6.110 6.360 669,885 -0.16(-2.45%)
Nov 20, 2025 6.420 7.080 6.240 6.520 685,664 +0.24(+3.82%)
Nov 19, 2025 6.720 6.880 6.179 6.280 600,116 -0.57(-8.32%)
Nov 18, 2025 6.590 6.910 6.515 6.850 340,030 +0.15(+2.24%)
Nov 17, 2025 6.720 6.980 6.440 6.700 350,849 -0.04(-0.59%)
Nov 14, 2025 6.390 6.900 6.140 6.740 462,578 +0.23(+3.45%)
Nov 13, 2025 7.250 7.470 6.430 6.515 1,024,321 -1.49(-18.56%)
Nov 12, 2025 7.920 8.050 7.400 8.000 483,044 +0.05(+0.63%)
Nov 11, 2025 7.720 8.170 7.600 7.950 304,183 -0.03(-0.38%)
Nov 10, 2025 8.130 8.295 7.690 7.980 576,817 +0.19(+2.44%)
Nov 07, 2025 7.420 7.800 7.160 7.790 418,004 +0.42(+5.70%)
Nov 06, 2025 7.750 7.800 7.200 7.370 432,216 -0.41(-5.27%)
Nov 05, 2025 7.990 8.000 7.510 7.780 401,346 -0.21(-2.63%)
Nov 04, 2025 8.100 8.330 7.900 7.990 529,529 -0.34(-4.08%)
Nov 03, 2025 9.250 9.388 8.170 8.330 696,024 -0.70(-7.75%)
Oct 31, 2025 9.560 9.630 9.000 9.030 528,625 -0.49(-5.15%)
Oct 30, 2025 9.220 9.600 9.015 9.520 553,286 +0.35(+3.82%)
Oct 29, 2025 8.630 9.220 8.550 9.170 628,223 +0.32(+3.62%)
Oct 28, 2025 8.560 9.105 8.510 8.850 693,507 +0.15(+1.72%)
Oct 27, 2025 8.730 8.940 8.530 8.700 600,343 +0.32(+3.82%)
Oct 24, 2025 7.790 8.720 7.610 8.380 734,585 +0.57(+7.30%)
Oct 23, 2025 7.310 7.940 7.175 7.810 621,241 +0.36(+4.83%)
Oct 22, 2025 7.670 7.737 7.000 7.450 891,573 -0.39(-4.97%)
Oct 21, 2025 8.220 8.250 7.645 7.840 848,749 -0.47(-5.66%)
Oct 20, 2025 8.210 8.550 7.890 8.310 730,015 +0.57(+7.36%)
Oct 17, 2025 8.000 8.110 7.450 7.740 999,250 -0.40(-4.91%)
Oct 16, 2025 8.940 9.300 8.070 8.140 1,336,897 -0.76(-8.54%)
Oct 15, 2025 9.390 9.454 8.770 8.900 1,063,042 -0.10(-1.11%)
Oct 14, 2025 9.180 9.290 8.740 9.000 771,493 -0.25(-2.70%)
Oct 13, 2025 9.210 9.780 8.383 9.250 1,251,967 -0.52(-5.32%)
Oct 09, 2025 9.770 0 +1.83(+23.05%)
Oct 08, 2025 7.940 2,470 -0.15(-1.85%)
Oct 06, 2025 8.090 585 +0.66(+8.88%)
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.