Kopin Corporation (LON:0JRR)
London · Delayed Price · Currency is GBP · Price in USD 4.660
-0.215 (-4.41%)
Jun 10, 2026, 5:12 PM GMT
LON:0JRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | - | 4.62% | 67 |
| Jun 9, 2026 | 5.54 | 5.78 | 4.60 | 4.88 | 4.88 | -14.47% | 117,197 |
| Jun 8, 2026 | 5.58 | 5.87 | 5.41 | 5.70 | 5.70 | 5.90% | 37,059 |
| Jun 5, 2026 | 6.14 | 6.30 | 5.37 | 5.38 | 5.38 | -16.42% | 42,255 |
| Jun 4, 2026 | 6.12 | 6.44 | 5.77 | 6.44 | 6.44 | 3.12% | 39,842 |
| Jun 3, 2026 | 6.12 | 6.61 | 6.00 | 6.25 | 6.25 | 6.52% | 153,240 |
| Jun 2, 2026 | 5.78 | 6.01 | 5.63 | 5.86 | 5.86 | -0.12% | 41,494 |
| Jun 1, 2026 | 5.76 | 6.02 | 5.40 | 5.87 | 5.87 | 2.62% | 63,010 |
| May 29, 2026 | 6.11 | 6.19 | 5.50 | 5.72 | 5.72 | -3.54% | 105,759 |
| May 28, 2026 | 5.49 | 6.06 | 5.30 | 5.93 | 5.93 | 4.31% | 87,053 |
| May 27, 2026 | 5.61 | 5.79 | 5.33 | 5.69 | 5.69 | 0.80% | 63,221 |
| May 26, 2026 | 5.13 | 5.75 | 5.13 | 5.64 | 5.64 | 9.51% | 104,930 |
| May 22, 2026 | 4.85 | 5.29 | 4.77 | 5.15 | 5.15 | 6.85% | 80,338 |
| May 21, 2026 | 4.72 | 4.83 | 4.54 | 4.82 | 4.82 | 1.90% | 81,656 |
| May 20, 2026 | 4.50 | 4.86 | 4.21 | 4.73 | 4.73 | 3.73% | 85,010 |
| May 19, 2026 | 4.94 | 4.94 | 4.33 | 4.56 | 4.56 | -6.17% | 75,805 |
| May 18, 2026 | 5.08 | 5.19 | 4.67 | 4.86 | 4.86 | -8.30% | 92,180 |
| May 15, 2026 | 5.29 | 5.50 | 5.07 | 5.30 | 5.30 | -3.64% | 88,207 |
| May 14, 2026 | 4.95 | 5.50 | 4.82 | 5.50 | 5.50 | 6.80% | 146,790 |
| May 13, 2026 | 5.40 | 5.68 | 4.83 | 5.15 | 5.15 | -6.70% | 147,510 |
| May 12, 2026 | 5.01 | 6.44 | 4.77 | 5.52 | 5.52 | 9.31% | 663,401 |
| May 11, 2026 | 5.47 | 5.60 | 4.89 | 5.05 | 5.05 | -2.13% | 197,995 |
| May 8, 2026 | 4.90 | 5.25 | 4.84 | 5.16 | 5.16 | 3.82% | 65,605 |
| May 7, 2026 | 4.78 | 5.03 | 4.69 | 4.97 | 4.97 | 2.69% | 75,171 |
| May 6, 2026 | 4.81 | 4.98 | 4.51 | 4.84 | 4.84 | 4.54% | 56,624 |
| May 5, 2026 | 4.60 | 5.02 | 4.36 | 4.63 | 4.63 | -0.64% | 422,572 |
| May 4, 2026 | 4.35 | 4.87 | 4.18 | 4.66 | 4.66 | 7.37% | 229,776 |
| May 1, 2026 | 4.47 | 4.57 | 4.23 | 4.34 | 4.34 | -2.25% | 45,809 |
| Apr 30, 2026 | 3.98 | 4.45 | 3.67 | 4.44 | 4.44 | 14.41% | 93,838 |
| Apr 29, 2026 | 4.11 | 4.33 | 3.70 | 3.88 | 3.88 | -4.88% | 94,325 |
| Apr 28, 2026 | 3.71 | 4.63 | 3.41 | 4.08 | 4.08 | 12.09% | 318,657 |
| Apr 27, 2026 | 3.75 | 3.95 | 3.56 | 3.64 | 3.64 | -2.67% | 58,228 |
| Apr 24, 2026 | 3.46 | 3.90 | 3.46 | 3.74 | 3.74 | 8.41% | 99,383 |
| Apr 23, 2026 | 3.25 | 3.51 | 3.19 | 3.45 | 3.45 | 11.83% | 108,130 |
| Apr 22, 2026 | 2.91 | 3.35 | 2.90 | 3.09 | 3.09 | 7.16% | 88,445 |
| Apr 21, 2026 | 2.94 | 2.97 | 2.83 | 2.88 | 2.88 | 1.91% | 38,716 |
| Apr 20, 2026 | 2.95 | 2.97 | 2.79 | 2.83 | 2.83 | -6.15% | 38,712 |
| Apr 17, 2026 | 2.98 | 3.06 | 2.94 | 3.01 | 3.01 | 2.38% | 12,005 |
| Apr 16, 2026 | 3.00 | 3.00 | 2.82 | 2.94 | 2.94 | -2.00% | 10,538 |
| Apr 15, 2026 | 2.69 | 3.00 | 2.69 | 3.00 | 3.00 | 13.85% | 42,564 |
| Apr 14, 2026 | 2.84 | 2.92 | 2.64 | 2.64 | 2.64 | -6.89% | 51,243 |
| Apr 13, 2026 | 2.74 | 2.88 | 2.57 | 2.83 | 2.83 | 6.43% | 113,675 |
| Apr 10, 2026 | 2.71 | 2.76 | 2.62 | 2.66 | 2.66 | -4.70% | 45,594 |
| Apr 9, 2026 | 2.70 | 2.81 | 2.68 | 2.79 | 2.79 | 3.03% | 17,295 |
| Apr 8, 2026 | 2.70 | 2.77 | 2.60 | 2.71 | 2.71 | 8.76% | 23,683 |
| Apr 7, 2026 | 2.62 | 2.62 | 2.45 | 2.49 | 2.49 | -5.32% | 36,399 |
| Apr 2, 2026 | 2.31 | 2.67 | 2.30 | 2.63 | 2.63 | 5.12% | 58,969 |
| Apr 1, 2026 | 2.35 | 2.62 | 2.25 | 2.50 | 2.50 | 15.29% | 142,377 |
| Mar 31, 2026 | 1.85 | 2.20 | 1.85 | 2.17 | 2.17 | 16.67% | 148,390 |
| Mar 30, 2026 | 1.92 | 2.03 | 1.78 | 1.86 | 1.86 | 0.65% | 90,820 |