Kopin Corporation (LON:0JRR)
London · Delayed Price · Currency is GBP · Price in USD 5.08
+0.24 (4.96%)
Sep 25, 2026, 5:10 PM GMT
LON:0JRR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.92 | 5.03 | 4.87 | 4.99 | - | 3.10% | 13,064 |
| 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 |
| Aug 31, 2026 | 4.50 | 4.62 | 4.32 | 4.38 | 4.38 | -3.51% | 11,978 |
| Aug 28, 2026 | 4.92 | 4.92 | 4.52 | 4.54 | 4.54 | -6.40% | 32,812 |
| Aug 27, 2026 | 4.78 | 4.95 | 4.73 | 4.85 | 4.85 | 1.68% | 9,492 |
| Aug 26, 2026 | 4.78 | 5.00 | 4.75 | 4.77 | 4.77 | -2.05% | 22,877 |
| Aug 25, 2026 | 4.76 | 5.00 | 4.76 | 4.87 | 4.87 | 0.84% | 15,487 |
| Aug 24, 2026 | 5.02 | 5.02 | 4.73 | 4.83 | 4.83 | -3.79% | 25,152 |
| Aug 21, 2026 | 4.89 | 5.12 | 4.86 | 5.02 | 5.02 | 5.46% | 33,102 |
| Aug 20, 2026 | 5.00 | 5.01 | 4.72 | 4.76 | 4.76 | -2.26% | 10,823 |
| Aug 19, 2026 | 5.19 | 5.22 | 4.78 | 4.87 | 4.87 | -4.51% | 27,903 |
| Aug 18, 2026 | 5.27 | 5.32 | 4.99 | 5.10 | 5.10 | -5.59% | 50,728 |
| Aug 17, 2026 | 5.45 | 5.61 | 5.33 | 5.40 | 5.40 | 1.07% | 27,252 |
| Aug 14, 2026 | 4.83 | 5.46 | 4.75 | 5.35 | 5.35 | 11.59% | 127,539 |
| Aug 13, 2026 | 5.04 | 5.04 | 4.74 | 4.79 | 4.79 | -6.45% | 23,367 |
| Aug 12, 2026 | 5.31 | 5.40 | 4.99 | 5.12 | 5.12 | 0.22% | 38,748 |
| Aug 11, 2026 | 4.52 | 5.51 | 4.45 | 5.11 | 5.11 | 20.77% | 281,801 |
| Aug 10, 2026 | 4.33 | 4.40 | 4.21 | 4.23 | 4.23 | -0.72% | 14,302 |
| Aug 7, 2026 | 4.11 | 4.32 | 4.11 | 4.26 | 4.26 | 4.81% | 8,456 |
| Aug 6, 2026 | 3.94 | 4.21 | 3.78 | 4.07 | 4.07 | 0.87% | 38,310 |
| Aug 5, 2026 | 4.19 | 4.19 | 3.99 | 4.03 | 4.03 | -4.94% | 7,401 |
| Aug 4, 2026 | 3.83 | 4.24 | 3.80 | 4.24 | 4.24 | 13.36% | 47,740 |
| Aug 3, 2026 | 3.60 | 3.75 | 3.47 | 3.74 | 3.74 | 4.18% | 65,695 |
| Jul 31, 2026 | 3.61 | 3.72 | 3.44 | 3.59 | 3.59 | 1.15% | 30,771 |
| Jul 30, 2026 | 3.25 | 3.58 | 3.19 | 3.55 | 3.55 | 8.04% | 66,634 |
| Jul 29, 2026 | 3.59 | 3.59 | 3.18 | 3.29 | 3.29 | -4.37% | 10,948 |
| Jul 28, 2026 | 3.56 | 3.69 | 3.37 | 3.44 | 3.44 | -3.51% | 20,915 |
| Jul 27, 2026 | 3.59 | 3.84 | 3.51 | 3.56 | 3.56 | -1.66% | 34,239 |
| Jul 24, 2026 | 3.63 | 3.82 | 3.58 | 3.62 | 3.62 | -4.23% | 11,739 |
| Jul 23, 2026 | 3.80 | 3.83 | 3.60 | 3.78 | 3.78 | -1.56% | 33,366 |
| Jul 22, 2026 | 4.01 | 4.04 | 3.84 | 3.84 | 3.84 | -6.57% | 15,957 |
| Jul 21, 2026 | 3.90 | 4.13 | 3.84 | 4.11 | 4.11 | 6.75% | 24,248 |
| Jul 20, 2026 | 3.91 | 4.00 | 3.77 | 3.85 | 3.85 | - | 4,322 |
| Jul 17, 2026 | 3.67 | 3.96 | 3.40 | 3.85 | 3.85 | 5.19% | 12,588 |