Kopin Corporation (LON:0JRR)
London · Delayed Price · Currency is GBP · Price in USD 1.732
-0.048 (-2.70%)
At close: Aug 20, 2025
Kopin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -0.64% | 243 |
| Jul 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 16 |
| Jul 2, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | -0.96% | 192 |
| Jul 1, 2025 | 1.46 | 1.56 | 1.45 | 1.56 | 1.56 | 0.97% | 37,711 |
| Jun 30, 2025 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | 0.65% | 11,386 |
| Jun 27, 2025 | 1.59 | 1.63 | 1.53 | 1.54 | 1.54 | -3.76% | 66,064 |
| Jun 26, 2025 | 1.62 | 1.62 | 1.56 | 1.60 | 1.60 | 0.31% | 6,376 |
| Jun 25, 2025 | 1.65 | 1.65 | 1.58 | 1.59 | 1.59 | -3.64% | 42,983 |
| Jun 24, 2025 | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | 3.12% | 68,098 |
| Jun 23, 2025 | 1.60 | 1.69 | 1.60 | 1.60 | 1.60 | -0.12% | 29,773 |
| Jun 20, 2025 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -1.42% | 6,767 |
| Jun 18, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | -2.99% | 10,663 |
| Jun 17, 2025 | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | 1.39% | 61,912 |
| Jun 16, 2025 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | 3.96% | 27,523 |
| Jun 13, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | -3.05% | 31,741 |
| Jun 12, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | -3.02% | 11,117 |
| Jun 11, 2025 | 1.62 | 1.73 | 1.61 | 1.69 | 1.69 | 4.32% | 31,134 |
| Jun 10, 2025 | 1.66 | 1.66 | 1.59 | 1.62 | 1.62 | 0.93% | 11,898 |