Kopin Corporation (LON:0JRR)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 3.317
-0.043 (-1.28%)
Nov 10, 2026, 4:43 PM GMT
LON:0JRR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.42 | 3.71 | 3.22 | 3.32 | 3.32 | -1.28% | 23,508 |
| Nov 9, 2026 | 3.05 | 3.43 | 3.00 | 3.36 | 3.36 | 12.56% | 13,180 |
| Nov 6, 2026 | 2.80 | 3.14 | 2.80 | 2.99 | 2.99 | 5.48% | 18,038 |
| Nov 5, 2026 | 3.37 | 3.40 | 2.65 | 2.83 | 2.83 | -16.76% | 45,512 |
| Nov 4, 2026 | 3.70 | 3.70 | 3.26 | 3.40 | 3.40 | -5.29% | 8,417 |
| Nov 3, 2026 | 3.50 | 3.63 | 3.50 | 3.59 | 3.59 | 0.56% | 9,240 |
| Nov 2, 2026 | 3.87 | 3.99 | 3.54 | 3.57 | 3.57 | -3.25% | 12,735 |
| Oct 30, 2026 | 3.87 | 3.92 | 3.59 | 3.69 | 3.69 | -7.05% | 36,898 |
| Oct 29, 2026 | 3.89 | 4.13 | 3.82 | 3.97 | 3.97 | 0.76% | 16,647 |
| Oct 28, 2026 | 3.90 | 3.95 | 3.79 | 3.94 | 3.94 | 4.51% | 30,720 |
| Oct 27, 2026 | 3.35 | 3.79 | 3.35 | 3.77 | 3.77 | 9.28% | 11,529 |
| Oct 26, 2026 | 3.43 | 3.50 | 3.31 | 3.45 | 3.45 | 1.47% | 18,779 |
| Oct 23, 2026 | 3.35 | 3.43 | 3.32 | 3.40 | 3.40 | 2.41% | 14,428 |
| Oct 22, 2026 | 3.47 | 3.52 | 3.30 | 3.32 | 3.32 | -6.52% | 10,577 |
| Oct 21, 2026 | 3.52 | 3.55 | 3.44 | 3.55 | 3.55 | 1.47% | 5,023 |
| Oct 20, 2026 | 3.56 | 3.58 | 3.39 | 3.50 | 3.50 | 0.57% | 27,412 |
| Oct 19, 2026 | 3.43 | 3.55 | 3.31 | 3.48 | 3.48 | 6.10% | 24,856 |
| Oct 16, 2026 | 3.93 | 3.98 | 3.27 | 3.28 | 3.28 | -11.35% | 38,212 |
| Oct 15, 2026 | 3.81 | 3.81 | 3.56 | 3.70 | 3.70 | -2.89% | 20,771 |
| Oct 14, 2026 | 4.23 | 4.38 | 3.80 | 3.81 | 3.81 | -9.50% | 41,040 |
| Oct 13, 2026 | 4.12 | 4.21 | 4.03 | 4.21 | 4.21 | 0.48% | 16,848 |
| Oct 12, 2026 | 4.48 | 4.48 | 4.19 | 4.19 | 4.19 | -4.95% | 11,032 |
| Oct 9, 2026 | 4.49 | 4.73 | 4.32 | 4.41 | 4.41 | 5.20% | 33,403 |
| Oct 8, 2026 | 4.50 | 4.65 | 4.17 | 4.19 | 4.19 | -8.91% | 30,070 |
| Oct 7, 2026 | 4.79 | 4.87 | 4.54 | 4.60 | 4.60 | -8.55% | 47,026 |
| Oct 6, 2026 | 4.90 | 5.03 | 4.89 | 5.03 | 5.03 | 4.36% | 23,361 |
| Oct 5, 2026 | 4.87 | 4.98 | 4.76 | 4.82 | 4.82 | -0.41% | 44,257 |
| Oct 2, 2026 | 4.72 | 4.89 | 4.60 | 4.84 | 4.84 | 3.64% | 31,674 |
| Oct 1, 2026 | 4.75 | 4.77 | 4.49 | 4.67 | 4.67 | -0.43% | 16,118 |
| Sep 30, 2026 | 4.73 | 4.82 | 4.65 | 4.69 | 4.69 | -1.27% | 13,645 |
| Sep 29, 2026 | 4.86 | 4.87 | 4.72 | 4.75 | 4.75 | -1.54% | 4,653 |
| Sep 28, 2026 | 4.88 | 4.99 | 4.79 | 4.83 | 4.83 | -2.53% | 5,700 |
| Sep 25, 2026 | 4.92 | 5.08 | 4.87 | 4.95 | 4.95 | 2.27% | 16,291 |
| Sep 24, 2026 | 4.75 | 4.87 | 4.60 | 4.84 | 4.84 | -0.41% | 3,800 |
| Sep 23, 2026 | 4.99 | 4.99 | 4.79 | 4.86 | 4.86 | 0.21% | 6,224 |
| Sep 22, 2026 | 4.91 | 4.91 | 4.62 | 4.85 | 4.85 | 0.21% | 17,374 |
| Sep 21, 2026 | 4.88 | 4.91 | 4.75 | 4.84 | 4.84 | 3.42% | 15,903 |
| Sep 18, 2026 | 4.73 | 4.85 | 4.60 | 4.68 | 4.68 | -1.89% | 9,646 |
| Sep 17, 2026 | 4.35 | 4.82 | 4.35 | 4.77 | 4.77 | 10.51% | 51,834 |
| Sep 16, 2026 | 4.40 | 4.43 | 4.25 | 4.32 | 4.32 | -1.22% | 4,506 |
| Sep 15, 2026 | 4.44 | 4.44 | 4.10 | 4.37 | 4.37 | - | 37,014 |
| Sep 14, 2026 | 4.40 | 4.54 | 4.30 | 4.37 | 4.37 | -4.59% | 20,430 |
| Sep 11, 2026 | 4.39 | 4.65 | 4.39 | 4.58 | 4.58 | 4.81% | 28,010 |
| Sep 10, 2026 | 4.35 | 4.40 | 4.12 | 4.37 | 4.37 | 2.82% | 22,260 |
| Sep 9, 2026 | 4.55 | 4.56 | 4.23 | 4.25 | 4.25 | -7.21% | 15,722 |
| Sep 8, 2026 | 4.30 | 4.60 | 4.16 | 4.58 | 4.58 | 6.26% | 30,765 |
| Sep 4, 2026 | 4.35 | 4.35 | 4.25 | 4.31 | 4.31 | 1.66% | 10,097 |
| Sep 3, 2026 | 4.20 | 4.42 | 4.20 | 4.24 | 4.24 | 1.42% | 11,215 |
| Sep 2, 2026 | 4.13 | 4.27 | 4.13 | 4.18 | 4.18 | -0.95% | 4,253 |
| Sep 1, 2026 | 4.37 | 4.39 | 4.17 | 4.22 | 4.22 | -3.65% | 7,081 |