Kopin Corporation (LON:0JRR)
London · Delayed Price · Currency is GBP · Price in USD 2.255
-0.290 (-11.39%)
At close: Sep 15, 2025
Kopin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 2.37 | 2.55 | 2.32 | 2.40 | 2.40 | 6.21% | 114,428 |
| Sep 15, 2025 | 2.67 | 2.71 | 2.25 | 2.26 | 2.26 | -11.39% | 72,098 |
| Sep 12, 2025 | 2.20 | 2.67 | 2.14 | 2.55 | 2.55 | 12.66% | 132,391 |
| Sep 11, 2025 | 2.16 | 2.26 | 2.12 | 2.26 | 2.26 | 4.34% | 20,180 |
| Sep 10, 2025 | 2.40 | 2.40 | 2.16 | 2.17 | 2.17 | -2.70% | 4,770 |
| Sep 9, 2025 | 2.23 | 2.26 | 2.19 | 2.23 | 2.23 | 4.41% | 14,438 |
| Sep 8, 2025 | 2.17 | 2.17 | 2.13 | 2.13 | 2.13 | 1.91% | 1,884 |
| Sep 5, 2025 | 2.15 | 2.16 | 2.07 | 2.09 | 2.09 | -2.29% | 2,333 |
| Sep 4, 2025 | 2.00 | 2.15 | 2.00 | 2.14 | 2.14 | 1.18% | 15,620 |
| Sep 3, 2025 | 2.05 | 2.12 | 2.04 | 2.12 | 2.12 | 1.93% | 7,620 |
| Sep 2, 2025 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | -0.95% | 1,549 |
| Aug 29, 2025 | 2.16 | 2.18 | 2.06 | 2.10 | 2.10 | -5.63% | 23,892 |
| Aug 28, 2025 | 2.23 | 2.26 | 2.17 | 2.22 | 2.22 | 3.74% | 21,232 |
| Aug 27, 2025 | 2.21 | 2.22 | 2.14 | 2.14 | 2.14 | -0.23% | 9,320 |
| Aug 26, 2025 | 2.02 | 2.21 | 2.01 | 2.15 | 2.15 | 11.72% | 42,655 |
| Aug 25, 2025 | 1.95 | 1.95 | 1.88 | 1.92 | 1.92 | 3.50% | 1,035 |
| Aug 22, 2025 | 1.75 | 1.87 | 1.75 | 1.86 | 1.86 | 6.61% | 10,356 |
| Aug 21, 2025 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 0.46% | 11,177 |
| Aug 20, 2025 | 1.77 | 1.78 | 1.68 | 1.73 | 1.73 | -2.70% | 79,476 |
| Aug 19, 2025 | 1.91 | 1.91 | 1.78 | 1.78 | 1.78 | -10.96% | 12,250 |
| Aug 18, 2025 | 1.97 | 2.02 | 1.94 | 2.00 | 2.00 | 1.58% | 3,906 |
| Aug 15, 2025 | 1.91 | 1.97 | 1.89 | 1.97 | 1.97 | 2.50% | 1,844 |
| Aug 14, 2025 | 1.88 | 2.01 | 1.88 | 1.92 | 1.92 | -4.57% | 20,849 |
| Aug 13, 2025 | 2.03 | 2.08 | 1.99 | 2.01 | 2.01 | 6.57% | 10,520 |
| Aug 12, 2025 | 2.15 | 2.23 | 1.81 | 1.89 | 1.89 | -1.92% | 139,802 |
| Aug 11, 2025 | 1.95 | 2.03 | 1.92 | 1.93 | 1.93 | -3.02% | 25,636 |
| Aug 8, 2025 | 1.81 | 1.99 | 1.75 | 1.99 | 1.99 | 3.93% | 7,142 |
| Aug 7, 2025 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | -4.02% | 7,987 |
| Aug 6, 2025 | 1.97 | 2.01 | 1.97 | 1.99 | 1.99 | -1.00% | 4,543 |
| Aug 5, 2025 | 1.85 | 2.01 | 1.83 | 2.01 | 2.01 | 11.05% | 72,390 |
| Aug 4, 2025 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 4.93% | 551 |
| Aug 1, 2025 | 1.68 | 1.76 | 1.68 | 1.73 | 1.73 | -4.70% | 18,674 |
| Jul 31, 2025 | 1.85 | 1.85 | 1.75 | 1.81 | 1.81 | -1.63% | 48,070 |
| Jul 30, 2025 | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | 1.38% | 5,898 |
| Jul 29, 2025 | 1.93 | 1.97 | 1.80 | 1.82 | 1.82 | -6.92% | 39,634 |
| Jul 28, 2025 | 2.08 | 2.08 | 1.95 | 1.95 | 1.95 | -3.70% | 35,350 |
| Jul 25, 2025 | 2.13 | 2.15 | 2.02 | 2.03 | 2.03 | -7.74% | 69,347 |
| Jul 24, 2025 | 2.13 | 2.20 | 2.12 | 2.20 | 2.20 | 5.07% | 61,964 |
| Jul 23, 2025 | 2.08 | 2.15 | 2.03 | 2.09 | 2.09 | 2.15% | 20,157 |
| Jul 22, 2025 | 2.08 | 2.09 | 1.88 | 2.05 | 2.05 | -7.88% | 54,780 |
| Jul 21, 2025 | 2.25 | 2.31 | 2.19 | 2.22 | 2.22 | 4.96% | 102,751 |
| Jul 18, 2025 | 2.23 | 2.23 | 2.09 | 2.12 | 2.12 | -0.47% | 94,448 |
| Jul 17, 2025 | 2.05 | 2.38 | 2.05 | 2.13 | 2.13 | 11.90% | 257,210 |
| Jul 16, 2025 | 1.70 | 1.93 | 1.68 | 1.90 | 1.90 | 14.74% | 119,267 |
| Jul 15, 2025 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -3.50% | 2,562 |
| Jul 14, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | -1.72% | 1,591 |
| Jul 11, 2025 | 1.67 | 1.76 | 1.67 | 1.75 | 1.75 | 3.13% | 15,200 |
| Jul 10, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 5.09% | 4,450 |
| Jul 9, 2025 | 1.61 | 1.68 | 1.61 | 1.61 | 1.61 | 2.22% | 14,852 |
| Jul 8, 2025 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 1.29% | 1,313 |