Kopin Corporation (FRA:KOC)
Germany · Delayed Price · Currency is EUR 2.076
+0.060 (2.98%)
At close: Nov 28, 2025
Kopin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 2.98% | 500 |
| Nov 27, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.40% | - |
| Nov 26, 2025 | 1.94 | 2.01 | 1.94 | 2.01 | 2.01 | -0.30% | - |
| Nov 25, 2025 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | 1.46% | - |
| Nov 24, 2025 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | 1.22% | - |
| Nov 21, 2025 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | 4.31% | - |
| Nov 20, 2025 | 2.04 | 2.04 | 1.88 | 1.88 | 1.88 | -5.29% | - |
| Nov 19, 2025 | 2.06 | 2.06 | 1.99 | 1.99 | 1.99 | -4.93% | - |
| Nov 18, 2025 | 2.00 | 2.09 | 2.00 | 2.09 | 2.09 | 2.15% | - |
| Nov 17, 2025 | 2.17 | 2.17 | 2.04 | 2.04 | 2.04 | -7.68% | - |
| Nov 14, 2025 | 2.13 | 2.21 | 2.13 | 2.21 | 2.21 | 1.56% | 200 |
| Nov 13, 2025 | 2.39 | 2.39 | 2.18 | 2.18 | 2.18 | -11.88% | - |
| Nov 12, 2025 | 2.44 | 2.70 | 2.44 | 2.47 | 2.47 | 3.95% | 1,868 |
| Nov 11, 2025 | 2.39 | 2.39 | 2.38 | 2.38 | 2.38 | -2.30% | - |
| Nov 10, 2025 | 2.50 | 2.50 | 2.44 | 2.44 | 2.44 | - | 200 |
| Nov 7, 2025 | 2.41 | 2.44 | 2.41 | 2.44 | 2.44 | -1.93% | - |
| Nov 6, 2025 | 2.66 | 2.68 | 2.48 | 2.48 | 2.48 | -1.11% | 100 |
| Nov 5, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -10.73% | - |
| Nov 4, 2025 | 2.69 | 2.81 | 2.69 | 2.81 | 2.81 | -0.50% | 200 |
| Nov 3, 2025 | 2.94 | 2.94 | 2.83 | 2.83 | 2.83 | -5.16% | - |
| Oct 31, 2025 | 2.89 | 2.98 | 2.89 | 2.98 | 2.98 | 1.84% | - |
| Oct 30, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.59% | - |
| Oct 29, 2025 | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | -0.40% | - |
| Oct 28, 2025 | 3.14 | 3.14 | 3.02 | 3.02 | 3.02 | -5.21% | 600 |
| Oct 27, 2025 | 3.25 | 3.33 | 3.18 | 3.18 | 3.18 | -2.27% | 500 |
| Oct 24, 2025 | 3.16 | 3.28 | 3.16 | 3.26 | 3.26 | 4.02% | 1,100 |
| Oct 23, 2025 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | -0.89% | - |
| Oct 22, 2025 | 3.41 | 3.41 | 3.16 | 3.16 | 3.16 | -8.72% | - |
| Oct 21, 2025 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | -0.69% | - |
| Oct 20, 2025 | 3.14 | 3.50 | 3.14 | 3.49 | 3.49 | 14.97% | 850 |
| Oct 17, 2025 | 2.98 | 3.17 | 2.40 | 3.03 | 3.03 | -2.82% | 21,000 |
| Oct 16, 2025 | 3.38 | 3.38 | 3.12 | 3.12 | 3.12 | -7.69% | 200 |
| Oct 15, 2025 | 3.34 | 3.43 | 3.33 | 3.38 | 3.38 | 2.49% | 1,950 |
| Oct 14, 2025 | 3.08 | 3.30 | 3.08 | 3.30 | 3.30 | 13.96% | 1,182 |
| Oct 13, 2025 | 2.69 | 2.89 | 2.69 | 2.89 | 2.89 | 12.08% | 100 |
| Oct 10, 2025 | 2.79 | 2.84 | 2.58 | 2.58 | 2.58 | -7.26% | 2,190 |
| Oct 9, 2025 | 2.99 | 3.07 | 2.78 | 2.78 | 2.78 | -7.75% | 762 |
| Oct 8, 2025 | 2.95 | 3.02 | 2.88 | 3.02 | 3.02 | 3.78% | 2,000 |
| Oct 7, 2025 | 3.06 | 3.09 | 2.91 | 2.91 | 2.91 | -3.13% | 2,270 |
| Oct 6, 2025 | 2.65 | 3.00 | 2.65 | 3.00 | 3.00 | 31.55% | 1,650 |
| Oct 3, 2025 | 2.23 | 2.34 | 2.23 | 2.28 | 2.28 | 0.62% | 1,100 |
| Oct 2, 2025 | 2.08 | 2.27 | 2.08 | 2.27 | 2.27 | 7.90% | 2,218 |
| Oct 1, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 2.44% | - |
| Sep 30, 2025 | 2.08 | 2.18 | 2.05 | 2.05 | 2.05 | -0.87% | 2,000 |
| Sep 29, 2025 | 1.90 | 2.07 | 1.90 | 2.07 | 2.07 | 7.31% | - |
| Sep 26, 2025 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -2.53% | - |
| Sep 25, 2025 | 2.11 | 2.11 | 1.98 | 1.98 | 1.98 | -8.55% | - |
| Sep 24, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.82% | - |
| Sep 23, 2025 | 2.23 | 2.23 | 2.18 | 2.18 | 2.18 | -5.30% | - |
| Sep 22, 2025 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | 0.35% | - |