Kopin Corporation (LON:0JRR)
London · Delayed Price · Currency is GBP · Price in USD 3.840
+0.130 (3.50%)
At close: Oct 24, 2025
Kopin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.76 | 3.90 | 3.71 | 3.84 | 3.84 | 3.50% | 26,215 |
| Oct 23, 2025 | 3.78 | 3.81 | 3.64 | 3.71 | 3.71 | 4.27% | 32,808 |
| Oct 22, 2025 | 4.00 | 4.17 | 3.48 | 3.56 | 3.56 | -11.16% | 87,294 |
| Oct 21, 2025 | 4.23 | 4.23 | 3.94 | 4.01 | 4.01 | -0.12% | 46,803 |
| Oct 20, 2025 | 3.80 | 4.07 | 3.70 | 4.01 | 4.01 | 11.85% | 133,842 |
| Oct 17, 2025 | 3.40 | 3.82 | 3.11 | 3.59 | 3.59 | -1.70% | 86,746 |
| Oct 16, 2025 | 3.95 | 4.11 | 3.65 | 3.65 | 3.65 | -4.83% | 51,069 |
| Oct 15, 2025 | 4.03 | 4.13 | 3.69 | 3.83 | 3.83 | -2.24% | 96,097 |
| Oct 14, 2025 | 3.95 | 3.97 | 3.43 | 3.92 | 3.92 | 18.79% | 108,540 |
| Oct 13, 2025 | 2.95 | 3.30 | 2.95 | 3.30 | 3.30 | 9.56% | 19,528 |
| Oct 10, 2025 | 3.35 | 3.35 | 3.01 | 3.01 | 3.01 | -5.13% | 45,648 |
| Oct 9, 2025 | 3.58 | 3.58 | 3.17 | 3.18 | 3.18 | -7.97% | 50,536 |
| Oct 8, 2025 | 3.59 | 3.62 | 3.33 | 3.45 | 3.45 | 1.47% | 30,528 |
| Oct 7, 2025 | 3.67 | 3.69 | 3.26 | 3.40 | 3.40 | -4.01% | 83,961 |
| Oct 6, 2025 | 2.92 | 3.60 | 2.92 | 3.54 | 3.54 | 32.41% | 218,519 |
| Oct 3, 2025 | 2.69 | 2.79 | 2.63 | 2.68 | 2.68 | 1.90% | 14,784 |
| Oct 2, 2025 | 2.53 | 2.71 | 2.52 | 2.63 | 2.63 | 6.92% | 58,442 |
| Oct 1, 2025 | 2.38 | 2.46 | 2.33 | 2.46 | 2.46 | 3.15% | 29,889 |
| Sep 30, 2025 | 2.49 | 2.49 | 2.37 | 2.38 | 2.38 | -3.60% | 16,845 |
| Sep 29, 2025 | 2.33 | 2.64 | 2.33 | 2.47 | 2.47 | 6.42% | 92,722 |
| Sep 26, 2025 | 2.37 | 2.37 | 2.26 | 2.32 | 2.32 | 0.87% | 14,487 |
| Sep 25, 2025 | 2.45 | 2.45 | 2.30 | 2.30 | 2.30 | -10.33% | 25,034 |
| Sep 24, 2025 | 2.66 | 2.74 | 2.51 | 2.57 | 2.57 | -1.76% | 30,623 |
| Sep 23, 2025 | 2.66 | 2.77 | 2.61 | 2.61 | 2.61 | -0.91% | 6,205 |
| Sep 22, 2025 | 2.77 | 2.77 | 2.52 | 2.64 | 2.64 | -4.56% | 30,382 |
| Sep 19, 2025 | 2.77 | 2.82 | 2.69 | 2.76 | 2.76 | 3.21% | 52,429 |
| Sep 18, 2025 | 2.43 | 2.75 | 2.41 | 2.68 | 2.68 | 15.55% | 177,414 |
| Sep 17, 2025 | 2.39 | 2.41 | 2.32 | 2.32 | 2.32 | -3.34% | 38,691 |
| 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 |