Kopin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	2.17	2.27	2.14	2.16	2.16	0.47%	1,568,703
Feb 23, 2026	2.26	2.26	2.12	2.15	2.15	-6.11%	1,659,444
Feb 20, 2026	2.28	2.34	2.23	2.29	2.29	-0.87%	2,119,307
Feb 19, 2026	2.22	2.32	2.18	2.31	2.31	2.67%	1,578,940
Feb 18, 2026	2.21	2.34	2.21	2.25	2.25	1.35%	1,262,550
Feb 17, 2026	2.19	2.28	2.12	2.22	2.22	0.91%	1,813,354
Feb 13, 2026	2.16	2.33	2.15	2.20	2.20	2.33%	2,391,410
Feb 12, 2026	2.31	2.35	2.15	2.15	2.15	-5.70%	5,140,562
Feb 11, 2026	2.42	2.42	2.20	2.28	2.28	-2.98%	2,518,327
Feb 10, 2026	2.36	2.42	2.34	2.35	2.35	-0.42%	1,732,086
Feb 9, 2026	2.38	2.40	2.30	2.36	2.36	-2.07%	2,004,909
Feb 6, 2026	2.29	2.44	2.26	2.41	2.41	11.06%	2,966,607
Feb 5, 2026	2.36	2.42	2.16	2.17	2.17	-9.58%	2,879,396
Feb 4, 2026	2.72	2.73	2.32	2.40	2.40	-11.11%	3,851,782
Feb 3, 2026	2.65	2.78	2.59	2.70	2.70	4.25%	3,750,239
Feb 2, 2026	2.52	2.68	2.51	2.59	2.59	1.57%	2,656,492
Jan 30, 2026	2.61	2.73	2.52	2.55	2.55	-4.49%	2,607,827
Jan 29, 2026	2.66	2.70	2.50	2.67	2.67	0.38%	2,554,609
Jan 28, 2026	2.78	2.87	2.62	2.66	2.66	-3.27%	2,872,294
Jan 27, 2026	2.66	2.80	2.59	2.75	2.75	4.17%	2,613,211
Jan 26, 2026	2.81	2.84	2.62	2.64	2.64	-7.69%	3,888,854
Jan 23, 2026	3.11	3.11	2.84	2.86	2.86	-8.63%	3,065,836
Jan 22, 2026	3.05	3.17	2.99	3.13	3.13	4.33%	2,913,539
Jan 21, 2026	3.24	3.28	2.85	3.00	3.00	-5.06%	4,592,739
Jan 20, 2026	3.06	3.29	3.03	3.16	3.16	-4.24%	5,300,651
Jan 16, 2026	3.30	3.56	3.24	3.30	3.30	11.49%	13,899,502
Jan 15, 2026	3.01	3.04	2.88	2.96	2.96	-1.00%	2,220,291
Jan 14, 2026	2.96	3.02	2.83	2.99	2.99	-	2,872,817
Jan 13, 2026	3.06	3.09	2.95	2.99	2.99	1.01%	3,227,854
Jan 12, 2026	2.83	2.99	2.78	2.96	2.96	4.23%	2,412,411
Jan 9, 2026	3.00	3.00	2.76	2.84	2.84	-3.40%	3,788,981
Jan 8, 2026	2.66	3.00	2.65	2.94	2.94	11.36%	6,094,591
Jan 7, 2026	2.72	2.79	2.63	2.64	2.64	-2.94%	2,823,243
Jan 6, 2026	2.56	2.75	2.54	2.72	2.72	5.84%	2,417,368
Jan 5, 2026	2.54	2.65	2.54	2.57	2.57	3.21%	2,221,543
Jan 2, 2026	2.39	2.53	2.39	2.49	2.49	6.41%	2,013,709
Dec 31, 2025	2.31	2.37	2.29	2.34	2.34	1.74%	2,468,264
Dec 30, 2025	2.34	2.37	2.28	2.30	2.30	-1.29%	1,314,018
Dec 29, 2025	2.33	2.44	2.33	2.33	2.33	-2.10%	1,651,477
Dec 26, 2025	2.43	2.43	2.36	2.38	2.38	-2.86%	1,041,110
Dec 24, 2025	2.50	2.50	2.40	2.45	2.45	-3.16%	1,284,126
Dec 23, 2025	2.55	2.59	2.46	2.53	2.53	-2.32%	2,817,241
Dec 22, 2025	2.40	2.65	2.40	2.59	2.59	7.92%	3,762,840
Dec 19, 2025	2.36	2.44	2.32	2.40	2.40	2.13%	15,687,566
Dec 18, 2025	2.39	2.49	2.35	2.35	2.35	2.62%	2,904,103
Dec 17, 2025	2.53	2.65	2.28	2.29	2.29	-8.40%	3,524,571
Dec 16, 2025	2.43	2.57	2.43	2.50	2.50	1.21%	2,928,153
Dec 15, 2025	2.60	2.62	2.40	2.47	2.47	-2.76%	4,606,862
Dec 12, 2025	2.82	2.84	2.53	2.54	2.54	-9.93%	3,072,217
Dec 11, 2025	2.65	2.84	2.55	2.82	2.82	6.02%	2,845,417