Eastman Kodak Company (KODK)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 5.18518518519 | 6.75 | 7.17 | 6.47 | 1458797 | 6.8455251 | CS |
| 4 | 2.52 | 55.0218340611 | 4.58 | 7.74 | 4.26 | 2346730 | 6.45288609 | CS |
| 12 | 1.99 | 38.9432485323 | 5.11 | 7.74 | 4.26 | 1111504 | 5.96634544 | CS |
| 26 | 1.15 | 19.3277310924 | 5.95 | 7.74 | 4.26 | 812367 | 5.75239037 | CS |
| 52 | 3.52 | 98.3240223464 | 3.58 | 7.74 | 3.33 | 920879 | 5.19937983 | CS |
| 156 | 1.65 | 30.2752293578 | 5.45 | 7.74 | 2.7807 | 890869 | 5.00807578 | CS |
| 260 | 4.1 | 136.666666667 | 3 | 60 | 1.5 | 3326437 | 10.66526927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 6.72 | 0.06 | 0.90 | 6.61 | 6.82 | 6.47 | 1129705 |
| 1733874000 | 6.66 | -0.13 | -1.91 | 6.78 | 6.81 | 6.61 | 1065372 |
| 1733787600 | 6.79 | -0.32 | -4.50 | 7.19 | 7.19 | 6.74 | 1599377 |
| 1733528400 | 7.11 | 0.27 | 3.95 | 6.91 | 7.17 | 6.69 | 1626078 |
| 1733442000 | 6.84 | -0.12 | -1.72 | 6.95 | 6.95 | 6.53 | 2016791 |
| 1733355600 | 6.96 | 0.28 | 4.19 | 6.74 | 6.995 | 6.4701 | 2400927 |
| 1733269200 | 6.68 | -0.54 | -7.48 | 7.22 | 7.25 | 6.58 | 2619296 |
| 1733182800 | 7.22 | -0.03 | -0.41 | 7.31 | 7.46 | 6.81 | 2776762 |
| 1732917840 | 7.25 | 0.11 | 1.54 | 7.13 | 7.74 | 7.11 | 2461560 |
| 1732750800 | 7.14 | 0.52 | 7.85 | 7.32 | 7.5 | 6.78 | 7574890 |
| 1732664400 | 6.62 | 0.37 | 5.92 | 6.35 | 6.895 | 6.12 | 3765525 |
| 1732578000 | 6.25 | 0.98 | 18.60 | 5.61 | 6.71 | 5.37 | 7489343 |
| 1732318800 | 5.2699999 | 0.1 | 1.93 | 5.18 | 5.405 | 5.12 | 944334 |
| 1732232400 | 5.17 | -0.32 | -5.83 | 5.5599999 | 5.58 | 5.13 | 1130702 |
| 1732146000 | 5.49 | 0.23 | 4.37 | 5.15 | 5.5599999 | 5.14 | 1387479 |
| 1732059600 | 5.26 | 0.69 | 15.10 | 4.54 | 5.33 | 4.5242 | 1862724 |
| 1731973200 | 4.57 | 0.07 | 1.56 | 4.51 | 4.61 | 4.39 | 791854 |
| 1731714000 | 4.5 | -0.06 | -1.32 | 4.58 | 4.58 | 4.26 | 1303283 |
| 1731627600 | 4.5599999 | -0.03 | -0.65 | 4.57 | 4.59 | 4.43 | 1499149 |
| 1731541200 | 4.59 | -0.91 | -16.55 | 5.45 | 5.4706 | 4.4501 | 2302648 |
| 1731454800 | 5.5 | -0.09 | -1.61 | 5.57 | 5.65 | 5.425 | 885258 |
| 1731368400 | 5.59 | 0.23 | 4.29 | 5.41 | 5.6099 | 5.34 | 818385 |
| 1731109200 | 5.36 | -0.08 | -1.47 | 5.38 | 5.44 | 5.28 | 588759 |
| 1731022800 | 5.44 | -0.08 | -1.45 | 5.5 | 5.57 | 5.38 | 759676 |
| 1730936400 | 5.5199999 | 0.5 | 9.96 | 5.2 | 5.6 | 5.19 | 1501110 |
| 1730850000 | 5.0199999 | 0.32 | 6.81 | 4.7 | 5.15 | 4.7 | 672392 |
| 1730763600 | 4.7 | -0.02 | -0.42 | 4.71 | 4.8 | 4.68 | 279864 |
| 1730500800 | 4.72 | 0 | 0.00 | 4.74 | 4.765 | 4.66 | 241017 |
| 1730414400 | 4.72 | -0.08 | -1.67 | 4.8 | 4.8 | 4.67 | 358820 |
| 1730328000 | 4.8 | -0.14 | -2.83 | 4.88 | 5.005 | 4.79 | 289396 |
| 1730241600 | 4.94 | -0.11 | -2.18 | 5.05 | 5.12 | 4.905 | 668101 |
| 1730155200 | 5.05 | 0.37 | 7.91 | 4.71 | 5.0599999 | 4.69 | 531492 |
| 1729896000 | 4.68 | -0.04 | -0.85 | 4.74 | 4.85 | 4.67 | 359139 |
| 1729809600 | 4.72 | 0.03 | 0.64 | 4.71 | 4.7699999 | 4.675 | 299946 |
| 1729723200 | 4.69 | -0.01 | -0.21 | 4.67 | 4.71 | 4.61 | 268042 |
| 1729636800 | 4.7 | -0.03 | -0.63 | 4.69 | 4.73 | 4.625 | 257303 |
| 1729550400 | 4.73 | -0.01 | -0.21 | 4.71 | 4.78 | 4.69 | 321247 |
| 1729291200 | 4.74 | 0.05 | 1.07 | 4.69 | 4.75 | 4.67 | 345753 |
| 1729204800 | 4.69 | 0.01 | 0.21 | 4.67 | 4.7 | 4.61 | 240745 |
| 1729118400 | 4.68 | 0.05 | 1.08 | 4.72 | 4.74 | 4.65 | 271755 |
| 1729032000 | 4.63 | -0.09 | -1.91 | 4.73 | 4.73 | 4.625 | 371487 |
| 1728945600 | 4.72 | -0.15 | -3.08 | 4.86 | 4.86 | 4.71 | 251743 |
| 1728686400 | 4.87 | 0.09 | 1.88 | 4.7699999 | 4.88 | 4.75 | 886873 |
| 1728600000 | 4.78 | 0.01 | 0.21 | 4.71 | 4.7889 | 4.67 | 204087 |
| 1728513600 | 4.7699999 | 0.03 | 0.63 | 4.72 | 4.8 | 4.67 | 327640 |
| 1728427200 | 4.74 | 0.04 | 0.85 | 4.7 | 4.755 | 4.64 | 428309 |
| 1728340800 | 4.7 | -0.18 | -3.69 | 4.84 | 4.84 | 4.6809 | 522197 |
| 1728081600 | 4.88 | 0.02 | 0.41 | 4.9 | 4.9601 | 4.8099999 | 604495 |
| 1727995200 | 4.86 | 0.09 | 1.89 | 4.72 | 4.88 | 4.715 | 370279 |
| 1727908800 | 4.7699999 | 0.15 | 3.25 | 4.6 | 4.86 | 4.595 | 603538 |
| 1727822400 | 4.62 | -0.1 | -2.12 | 4.74 | 4.74 | 4.475 | 1005017 |
| 1727736000 | 4.72 | -0.04 | -0.84 | 4.72 | 4.795 | 4.69 | 359398 |
| 1727476800 | 4.76 | -0.01 | -0.21 | 4.82 | 4.845 | 4.75 | 368532 |
| 1727390400 | 4.7699999 | -0.03 | -0.63 | 4.85 | 4.915 | 4.76 | 359497 |
| 1727304000 | 4.8 | -0.11 | -2.24 | 4.89 | 4.9349999 | 4.8 | 334850 |
| 1727217600 | 4.91 | -0.04 | -0.81 | 4.97 | 5.005 | 4.905 | 304364 |
| 1727131200 | 4.95 | -0.02 | -0.40 | 4.99 | 5.1399 | 4.94 | 600797 |
| 1726872000 | 4.97 | -0.13 | -2.55 | 5.0199999 | 5.075 | 4.965 | 745328 |
| 1726785600 | 5.1 | 0.08 | 1.59 | 5.19 | 5.19 | 5.04 | 266459 |
| 1726699200 | 5.0199999 | -0.03 | -0.59 | 5.03 | 5.2302 | 5.01 | 420447 |
| 1726612800 | 5.05 | 0.09 | 1.81 | 5 | 5.21 | 5 | 483611 |
| 1726526400 | 4.96 | 0.04 | 0.81 | 4.93 | 5.03 | 4.91 | 282139 |
| 1726267200 | 4.92 | 0.07 | 1.44 | 4.91 | 4.975 | 4.87 | 410873 |
| 1726180800 | 4.85 | 0.11 | 2.32 | 4.7699999 | 4.8949999 | 4.7 | 262182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
