Kopin Corporation (LON:0JRR)
London · Delayed Price · Currency is GBP · Price in USD 5.03
-0.08 (-1.64%)
Aug 12, 2026, 5:04 PM GMT
LON:0JRR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 4.34 | 4.34 | 3.65 | 3.66 | 3.66 | -13.88% | 32,613 |
| Jul 15, 2026 | 3.80 | 4.42 | 3.77 | 4.25 | 4.25 | 11.26% | 42,218 |
| Jul 14, 2026 | 3.70 | 3.90 | 3.68 | 3.82 | 3.82 | 5.52% | 14,153 |
| Jul 13, 2026 | 3.92 | 3.93 | 3.57 | 3.62 | 3.62 | -8.93% | 9,746 |
| Jul 10, 2026 | 4.15 | 4.15 | 3.90 | 3.98 | 3.98 | -3.63% | 12,251 |
| Jul 9, 2026 | 3.94 | 4.19 | 3.94 | 4.13 | 4.12 | 5.22% | 5,497 |
| Jul 8, 2026 | 3.83 | 3.97 | 3.51 | 3.92 | 3.92 | 1.03% | 14,234 |
| Jul 7, 2026 | 4.10 | 4.13 | 3.72 | 3.88 | 3.88 | -6.17% | 16,846 |
| Jul 6, 2026 | 3.98 | 4.25 | 3.90 | 4.14 | 4.14 | 5.08% | 20,623 |
| Jul 2, 2026 | 4.25 | 4.52 | 3.89 | 3.94 | 3.94 | -9.33% | 20,717 |
| Jul 1, 2026 | 4.34 | 4.57 | 4.34 | 4.34 | 4.34 | -3.77% | 9,652 |
| Jun 30, 2026 | 4.49 | 4.61 | 4.27 | 4.51 | 4.51 | 6.62% | 23,056 |
| Jun 29, 2026 | 3.87 | 4.27 | 3.87 | 4.23 | 4.23 | 8.74% | 34,136 |
| Jun 26, 2026 | 3.66 | 3.89 | 3.65 | 3.89 | 3.89 | 2.10% | 9,197 |
| Jun 25, 2026 | 3.90 | 4.06 | 3.65 | 3.81 | 3.81 | -0.52% | 36,093 |
| Jun 24, 2026 | 4.17 | 4.21 | 3.81 | 3.83 | 3.83 | -8.15% | 31,856 |
| Jun 23, 2026 | 4.50 | 4.50 | 4.12 | 4.17 | 4.17 | -9.94% | 44,239 |
| Jun 22, 2026 | 4.93 | 4.99 | 4.55 | 4.63 | 4.63 | -5.03% | 33,200 |
| Jun 18, 2026 | 4.85 | 5.14 | 4.74 | 4.88 | 4.88 | -1.69% | 36,713 |
| Jun 17, 2026 | 5.08 | 5.18 | 4.86 | 4.96 | 4.96 | -0.33% | 27,139 |
| Jun 16, 2026 | 5.25 | 5.25 | 4.83 | 4.98 | 4.98 | -5.06% | 43,260 |
| Jun 15, 2026 | 5.14 | 5.48 | 4.98 | 5.24 | 5.24 | 5.75% | 58,589 |
| Jun 12, 2026 | 5.18 | 5.26 | 4.80 | 4.96 | 4.96 | -2.56% | 60,388 |
| Jun 11, 2026 | 4.54 | 5.09 | 4.54 | 5.09 | 5.09 | 7.52% | 40,920 |
| Jun 10, 2026 | 5.10 | 5.10 | 4.58 | 4.73 | 4.73 | -2.99% | 43,491 |
| 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 |