XNAS
Datos históricos de Kodiak AI, Inc. Common Stock
Kodiak AI, Inc. Common Stock · KDK
$1.66
▼ -0.01 (-0.60%)
Última operación · 10/10/2026, 23:00:30 UTC
- Variación en el periodo
- −81.95%
- Máximo
- US$11.35
- 22 de diciembre de 2025
- Mínimo
- US$1.51
- 5 de octubre de 2026
- Volumen medio diario
- 1.3 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.71 | 1.73 | 1.58 | 1.67 | +0.60% | 8.52 M |
| 8 oct 2026 | 1.71 | 1.74 | 1.65 | 1.66 | −2.35% | 6.37 M |
| 7 oct 2026 | 1.70 | 1.74 | 1.67 | 1.70 | −1.16% | 4.42 M |
| 6 oct 2026 | 1.80 | 1.83 | 1.64 | 1.72 | −0.58% | 7.02 M |
| 5 oct 2026 | 1.67 | 1.75 | 1.51 | 1.73 | +5.49% | 9.28 M |
| 2 oct 2026 | 1.65 | 1.72 | 1.58 | 1.64 | −1.80% | 10.19 M |
| 1 oct 2026 | 1.92 | 1.95 | 1.63 | 1.67 | −13.02% | 9.36 M |
| 30 sep 2026 | 2.15 | 2.15 | 1.82 | 1.92 | −9.86% | 15.6 M |
| 29 sep 2026 | 2.29 | 2.29 | 2.10 | 2.13 | −6.17% | 7.26 M |
| 28 sep 2026 | 2.42 | 2.50 | 2.25 | 2.27 | −6.58% | 5.89 M |
| 25 sep 2026 | 2.67 | 2.68 | 2.13 | 2.43 | −12.59% | 20.04 M |
| 24 sep 2026 | 2.96 | 3.06 | 2.74 | 2.78 | −6.40% | 5.56 M |
| 23 sep 2026 | 3.19 | 3.22 | 2.93 | 2.97 | −7.19% | 1.99 M |
| 22 sep 2026 | 3.29 | 3.34 | 3.16 | 3.20 | −2.14% | 2.4 M |
| 21 sep 2026 | 3.42 | 3.49 | 3.26 | 3.27 | −0.30% | 1.64 M |
| 18 sep 2026 | 3.81 | 3.84 | 3.25 | 3.28 | −14.36% | 4.06 M |
| 17 sep 2026 | 3.72 | 3.94 | 3.70 | 3.83 | +6.39% | 1.62 M |
| 16 sep 2026 | 3.81 | 3.82 | 3.53 | 3.60 | −5.51% | 1.78 M |
| 15 sep 2026 | 3.76 | 3.99 | 3.76 | 3.81 | +1.87% | 1.37 M |
| 14 sep 2026 | 3.68 | 3.76 | 3.57 | 3.74 | 0.00% | 1.11 M |
| 11 sep 2026 | 3.83 | 3.98 | 3.71 | 3.74 | −1.58% | 3.22 M |
| 10 sep 2026 | 3.86 | 3.95 | 3.76 | 3.80 | −1.55% | 921,624.215 |
| 9 sep 2026 | 3.90 | 4.11 | 3.86 | 3.86 | −0.77% | 1.3 M |
| 8 sep 2026 | 3.84 | 4.09 | 3.81 | 3.89 | +1.83% | 1.94 M |
| 4 sep 2026 | 3.66 | 3.85 | 3.65 | 3.82 | +3.80% | 918,070.213 |
| 3 sep 2026 | 3.58 | 3.70 | 3.55 | 3.68 | +3.08% | 525,996.438 |
| 2 sep 2026 | 3.50 | 3.60 | 3.49 | 3.57 | +2.00% | 814,518.688 |
| 1 sep 2026 | 3.81 | 3.81 | 3.49 | 3.50 | −7.41% | 1.12 M |
| 31 ago 2026 | 3.89 | 3.92 | 3.78 | 3.78 | −3.08% | 705,897.873 |
| 28 ago 2026 | 4.00 | 4.01 | 3.85 | 3.90 | −1.76% | 690,304.203 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.