Kopin Corporation (KOPN)
NASDAQ: KOPN · Real-Time Price · USD
0.9172
+0.0745 (8.84%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Kopin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.90 | 0.96 | 0.88 | 0.91 | 0.91 | 7.44% | 3,146,315 |
| Apr 16, 2025 | 0.82 | 0.86 | 0.81 | 0.84 | 0.84 | 1.31% | 1,622,160 |
| Apr 15, 2025 | 0.88 | 0.90 | 0.82 | 0.83 | 0.83 | -5.05% | 1,466,336 |
| Apr 14, 2025 | 0.90 | 0.94 | 0.86 | 0.88 | 0.88 | 1.45% | 3,296,780 |
| Apr 11, 2025 | 0.83 | 0.88 | 0.79 | 0.86 | 0.86 | 4.65% | 1,239,341 |
| Apr 10, 2025 | 0.87 | 0.87 | 0.81 | 0.83 | 0.83 | -9.25% | 1,324,514 |
| Apr 9, 2025 | 0.75 | 0.92 | 0.72 | 0.91 | 0.91 | 22.83% | 2,148,254 |
| Apr 8, 2025 | 0.87 | 0.88 | 0.72 | 0.74 | 0.74 | -7.49% | 2,829,605 |
| Apr 7, 2025 | 0.72 | 0.85 | 0.71 | 0.80 | 0.80 | 1.28% | 2,331,342 |
| Apr 4, 2025 | 0.85 | 0.85 | 0.71 | 0.79 | 0.79 | -5.15% | 3,887,071 |
| Apr 3, 2025 | 0.90 | 0.94 | 0.82 | 0.83 | 0.83 | -12.90% | 3,314,106 |
| Apr 2, 2025 | 0.91 | 0.99 | 0.91 | 0.96 | 0.96 | -0.39% | 2,902,917 |
| Apr 1, 2025 | 0.94 | 0.99 | 0.88 | 0.96 | 0.96 | 2.98% | 3,742,875 |
| Mar 31, 2025 | 0.89 | 0.96 | 0.85 | 0.93 | 0.93 | -1.88% | 3,701,904 |
| Mar 28, 2025 | 1.18 | 1.19 | 0.95 | 0.95 | 0.95 | -25.19% | 9,567,686 |
| Mar 27, 2025 | 1.32 | 1.41 | 1.24 | 1.27 | 1.27 | -3.05% | 2,354,931 |
| Mar 26, 2025 | 1.32 | 1.44 | 1.22 | 1.31 | 1.31 | -0.76% | 7,256,036 |
| Mar 25, 2025 | 1.32 | 1.36 | 1.30 | 1.32 | 1.32 | -0.75% | 1,002,652 |
| Mar 24, 2025 | 1.39 | 1.40 | 1.24 | 1.33 | 1.33 | -3.62% | 3,457,785 |
| Mar 21, 2025 | 1.35 | 1.40 | 1.32 | 1.38 | 1.38 | - | 1,439,900 |
| Mar 20, 2025 | 1.37 | 1.41 | 1.35 | 1.38 | 1.38 | - | 885,653 |
| Mar 19, 2025 | 1.37 | 1.43 | 1.32 | 1.38 | 1.38 | 0.73% | 1,230,730 |
| Mar 18, 2025 | 1.44 | 1.47 | 1.35 | 1.37 | 1.37 | -6.80% | 1,927,697 |
| Mar 17, 2025 | 1.41 | 1.48 | 1.39 | 1.47 | 1.47 | 4.26% | 2,188,442 |
| Mar 14, 2025 | 1.38 | 1.45 | 1.36 | 1.41 | 1.41 | 7.63% | 2,149,804 |
| Mar 13, 2025 | 1.34 | 1.38 | 1.28 | 1.31 | 1.31 | -2.24% | 2,026,040 |
| Mar 12, 2025 | 1.37 | 1.40 | 1.31 | 1.34 | 1.34 | - | 1,938,347 |
| Mar 11, 2025 | 1.35 | 1.36 | 1.27 | 1.34 | 1.34 | 2.29% | 1,230,684 |
| Mar 10, 2025 | 1.46 | 1.46 | 1.27 | 1.31 | 1.31 | -11.49% | 2,642,625 |
| Mar 7, 2025 | 1.26 | 1.50 | 1.26 | 1.48 | 1.48 | 15.62% | 3,560,392 |
| Mar 6, 2025 | 1.33 | 1.35 | 1.25 | 1.28 | 1.28 | -5.19% | 2,445,604 |
| Mar 5, 2025 | 1.25 | 1.35 | 1.20 | 1.35 | 1.35 | 6.30% | 2,220,269 |
| Mar 4, 2025 | 1.19 | 1.33 | 1.16 | 1.27 | 1.27 | - | 2,263,177 |
| Mar 3, 2025 | 1.40 | 1.43 | 1.22 | 1.27 | 1.27 | -7.97% | 2,280,035 |
| Feb 28, 2025 | 1.34 | 1.39 | 1.27 | 1.38 | 1.38 | 4.55% | 1,454,011 |
| Feb 27, 2025 | 1.43 | 1.46 | 1.29 | 1.32 | 1.32 | -6.38% | 2,436,778 |
| Feb 26, 2025 | 1.47 | 1.51 | 1.39 | 1.41 | 1.41 | -2.08% | 2,034,462 |
| Feb 25, 2025 | 1.38 | 1.48 | 1.25 | 1.44 | 1.44 | 3.60% | 3,606,451 |
| Feb 24, 2025 | 1.50 | 1.50 | 1.36 | 1.39 | 1.39 | -7.33% | 3,547,807 |
| Feb 21, 2025 | 1.60 | 1.64 | 1.49 | 1.50 | 1.50 | -5.06% | 2,371,166 |
| Feb 20, 2025 | 1.62 | 1.66 | 1.51 | 1.58 | 1.58 | -1.86% | 2,753,607 |
| Feb 19, 2025 | 1.59 | 1.67 | 1.57 | 1.61 | 1.61 | - | 2,412,193 |
| Feb 18, 2025 | 1.69 | 1.70 | 1.56 | 1.61 | 1.61 | -3.01% | 2,302,870 |
| Feb 14, 2025 | 1.64 | 1.69 | 1.59 | 1.66 | 1.66 | 1.84% | 2,292,476 |
| Feb 13, 2025 | 1.71 | 1.71 | 1.58 | 1.63 | 1.63 | -4.96% | 3,520,697 |
| Feb 12, 2025 | 1.79 | 1.82 | 1.67 | 1.72 | 1.72 | -6.79% | 4,279,591 |
| Feb 11, 2025 | 1.77 | 1.94 | 1.52 | 1.84 | 1.84 | 3.37% | 10,567,210 |
| Feb 10, 2025 | 1.82 | 1.87 | 1.76 | 1.78 | 1.78 | -1.66% | 1,993,104 |
| Feb 7, 2025 | 1.85 | 1.93 | 1.77 | 1.81 | 1.81 | -2.16% | 2,766,849 |
| Feb 6, 2025 | 1.90 | 1.91 | 1.79 | 1.85 | 1.85 | -2.63% | 2,718,573 |