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. - Warrant (NQ:KDKRW)

1.222 -0.115 (-8.57%)
Streaming Delayed Price Updated: 3:52 PM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2025 1.340 1.340 1.110 1.222 9,138 -0.11(-8.57%)
Nov 20, 2025 1.410 1.430 1.280 1.336 4,619 +0.11(+8.62%)
Nov 19, 2025 1.400 1.400 1.200 1.230 27,744 -0.18(-12.77%)
Nov 18, 2025 1.410 1.455 1.320 1.410 23,719 +0.03(+2.17%)
Nov 17, 2025 1.550 1.620 1.340 1.380 109,790 -0.04(-2.81%)
Nov 14, 2025 1.780 1.780 1.410 1.420 8,551 +0.02(+1.43%)
Nov 13, 2025 1.560 1.690 1.400 1.400 39,731 -0.26(-15.66%)
Nov 12, 2025 1.750 1.790 1.660 1.660 18,420 -0.09(-5.14%)
Nov 11, 2025 1.840 1.900 1.650 1.750 45,389 -0.24(-12.06%)
Nov 10, 2025 1.800 1.990 1.800 1.990 24,218 +0.23(+12.75%)
Nov 07, 2025 1.630 1.790 1.623 1.765 65,952 +0.03(+1.73%)
Nov 06, 2025 1.750 1.750 1.680 1.735 30,966 -0.01(-0.86%)
Nov 05, 2025 1.720 1.750 1.600 1.750 110,981 +0.00(+0.00%)
Nov 04, 2025 1.860 1.860 1.710 1.750 38,542 -0.20(-10.26%)
Nov 03, 2025 2.460 2.460 1.800 1.950 88,274 -0.42(-17.72%)
Oct 31, 2025 2.710 2.740 1.900 2.370 261,258 -0.23(-8.67%)
Oct 30, 2025 2.450 2.710 2.380 2.595 72,998 +0.18(+7.23%)
Oct 29, 2025 2.270 2.610 2.270 2.420 215,029 +0.09(+3.86%)
Oct 28, 2025 2.220 2.400 2.400 2.330 99,746 +0.08(+3.56%)
Oct 27, 2025 2.050 2.450 2.050 2.250 182,066 +0.20(+9.76%)
Oct 24, 2025 1.890 2.160 1.850 2.050 173,671 +0.17(+9.04%)
Oct 23, 2025 1.850 1.960 1.675 1.880 63,639 +0.13(+7.43%)
Oct 22, 2025 1.730 1.880 1.400 1.750 1,354,464 +0.17(+10.41%)
Oct 21, 2025 1.480 1.600 1.400 1.585 206,352 -0.02(-1.25%)
Oct 20, 2025 1.410 1.670 1.410 1.605 218,113 +0.05(+3.55%)
Oct 17, 2025 1.500 1.630 1.340 1.550 472,753 +0.00(+0.00%)
Oct 16, 2025 1.710 1.710 1.500 1.550 406,131 -0.10(-6.06%)
Oct 15, 2025 1.630 1.690 1.560 1.650 704,413 +0.05(+3.12%)
Oct 14, 2025 1.500 1.670 1.320 1.600 624,027 +0.10(+6.67%)
Oct 13, 2025 1.440 1.580 1.250 1.500 260,807 +0.11(+7.91%)
Oct 10, 2025 1.680 1.870 1.350 1.390 379,315 -0.04(-2.80%)
Oct 09, 2025 1.200 1.430 1.160 1.430 548,757 +0.31(+27.68%)
Oct 08, 2025 1.290 1.300 1.100 1.120 174,438 -0.08(-6.67%)
Oct 07, 2025 1.250 1.390 1.160 1.200 356,332 -0.03(-2.44%)
Oct 06, 2025 1.250 1.260 1.130 1.230 291,357 +0.13(+11.82%)
Oct 03, 2025 1.250 1.250 1.050 1.100 215,524 +0.09(+8.91%)
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.