Kopin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	2.31	2.40	2.17	2.21	2.21	-1.25%	27,317
Feb 11, 2026	2.40	2.48	2.22	2.24	2.24	-4.77%	27,927
Feb 10, 2026	2.35	2.45	2.35	2.35	2.35	-1.26%	16,979
Feb 9, 2026	2.48	2.57	2.32	2.38	2.38	-1.24%	62,933
Feb 6, 2026	2.16	2.43	2.16	2.41	2.41	7.64%	27,009
Feb 5, 2026	2.46	2.54	2.20	2.24	2.24	-5.13%	41,047
Feb 4, 2026	2.72	2.89	2.32	2.36	2.36	-9.85%	39,796
Feb 3, 2026	2.61	2.77	2.59	2.62	2.62	-0.04%	24,567
Feb 2, 2026	2.60	2.68	2.45	2.62	2.62	1.12%	40,833
Jan 30, 2026	2.72	2.73	2.54	2.59	2.59	-1.52%	19,525
Jan 29, 2026	2.75	2.75	2.51	2.63	2.63	-1.87%	35,825
Jan 28, 2026	2.84	2.85	2.63	2.68	2.68	-3.60%	25,781
Jan 27, 2026	2.65	2.79	2.59	2.78	2.78	4.39%	26,681
Jan 26, 2026	2.76	2.86	2.64	2.66	2.66	-8.80%	24,821
Jan 23, 2026	3.05	3.14	2.91	2.92	2.92	-5.41%	30,144
Jan 22, 2026	3.10	3.11	3.02	3.09	3.09	7.52%	7,260
Jan 21, 2026	3.26	3.26	2.86	2.87	2.87	-9.86%	40,135
Jan 20, 2026	3.10	3.27	3.04	3.19	3.19	-6.46%	56,782
Jan 16, 2026	3.15	3.55	3.08	3.41	3.41	13.42%	264,317
Jan 15, 2026	2.99	3.03	2.88	3.00	3.00	2.11%	16,089
Jan 14, 2026	2.91	3.00	2.84	2.94	2.94	-2.97%	35,485
Jan 13, 2026	3.05	3.08	2.96	3.03	3.03	2.54%	38,813
Jan 12, 2026	2.87	2.96	2.79	2.96	2.96	3.03%	20,407
Jan 9, 2026	2.98	3.04	2.78	2.87	2.87	-3.14%	34,008
Jan 8, 2026	2.79	3.00	2.69	2.96	2.96	10.36%	58,923
Jan 7, 2026	2.72	2.77	2.67	2.68	2.68	3.19%	12,464
Jan 6, 2026	2.53	2.65	2.53	2.60	2.60	-0.69%	46,440
Jan 5, 2026	2.53	2.63	2.53	2.62	2.62	5.35%	8,285
Jan 2, 2026	2.41	2.52	2.40	2.49	2.49	7.58%	17,562
Dec 31, 2025	2.33	2.35	2.31	2.31	2.31	-0.09%	2,231
Dec 30, 2025	2.32	2.36	2.31	2.31	2.31	-1.28%	15,928
Dec 29, 2025	2.35	2.42	2.33	2.34	2.34	-3.94%	13,258
Dec 24, 2025	2.51	2.51	2.41	2.44	2.44	-1.30%	2,507
Dec 23, 2025	2.51	2.59	2.47	2.47	2.47	-4.74%	11,471
Dec 22, 2025	2.43	2.64	2.39	2.59	2.59	11.77%	29,612
Dec 19, 2025	2.36	2.40	2.32	2.32	2.32	-4.33%	16,766
Dec 18, 2025	2.39	2.46	2.39	2.43	2.43	4.08%	2,496
Dec 17, 2025	2.52	2.62	2.33	2.33	2.33	-5.86%	16,780
Dec 16, 2025	2.49	2.56	2.45	2.48	2.48	-1.79%	2,319
Dec 15, 2025	2.56	2.61	2.42	2.52	2.52	-4.55%	10,893
Dec 12, 2025	2.86	2.86	2.54	2.64	2.64	-6.22%	40,010
Dec 11, 2025	2.60	2.82	2.57	2.82	2.82	3.87%	26,885
Dec 10, 2025	2.76	2.76	2.62	2.71	2.71	0.37%	5,558
Dec 9, 2025	2.68	2.75	2.65	2.70	2.70	1.89%	5,357
Dec 8, 2025	2.78	2.78	2.65	2.65	2.65	-1.49%	20,274
Dec 5, 2025	2.75	2.79	2.64	2.69	2.69	-1.28%	41,963
Dec 4, 2025	2.50	2.73	2.48	2.73	2.73	11.91%	50,286
Dec 3, 2025	2.28	2.44	2.27	2.44	2.44	5.41%	33,738
Dec 2, 2025	2.29	2.34	2.28	2.31	2.31	0.04%	5,007
Dec 1, 2025	2.42	2.42	2.24	2.31	2.31	-5.29%	11,292