Kopin Corporation (KOPN)
NASDAQ: KOPN · Real-Time Price · USD
1.455
+0.035 (2.46%)
May 9, 2025, 10:35 AM - Market open

Kopin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20251.341.431.311.421.427.58%2,394,367
May 7, 20251.281.381.261.321.323.13%1,977,378
May 6, 20251.301.321.241.281.28-3.76%1,561,567
May 5, 20251.331.371.321.331.33-1.48%689,324
May 2, 20251.301.381.291.351.353.05%1,499,734
May 1, 20251.261.341.241.311.312.34%1,435,815
Apr 30, 20251.281.281.221.281.28-3.03%1,434,903
Apr 29, 20251.271.361.251.321.321.54%2,571,995
Apr 28, 20251.201.301.181.301.308.33%2,317,494
Apr 25, 20251.201.211.141.201.200.84%1,457,475
Apr 24, 20251.171.201.141.191.197.21%2,290,637
Apr 23, 20251.151.181.081.111.112.78%1,722,481
Apr 22, 20250.981.200.981.081.0816.00%6,057,443
Apr 21, 20250.910.980.880.930.932.83%2,887,834
Apr 17, 20250.900.960.880.910.917.44%3,146,315
Apr 16, 20250.820.860.810.840.841.31%1,622,160
Apr 15, 20250.880.900.820.830.83-5.05%1,466,336
Apr 14, 20250.900.940.860.880.881.45%3,296,780
Apr 11, 20250.830.880.790.860.864.65%1,239,341
Apr 10, 20250.870.870.810.830.83-9.25%1,324,514
Apr 9, 20250.750.920.720.910.9122.83%2,148,254
Apr 8, 20250.870.880.720.740.74-7.49%2,829,605
Apr 7, 20250.720.850.710.800.801.28%2,331,342
Apr 4, 20250.850.850.710.790.79-5.15%3,887,071
Apr 3, 20250.900.940.820.830.83-12.90%3,314,106
Apr 2, 20250.910.990.910.960.96-0.39%2,902,917
Apr 1, 20250.940.990.880.960.962.98%3,742,875
Mar 31, 20250.890.960.850.930.93-1.88%3,701,904
Mar 28, 20251.181.190.950.950.95-25.19%9,567,686
Mar 27, 20251.321.411.241.271.27-3.05%2,354,931
Mar 26, 20251.321.441.221.311.31-0.76%7,256,036
Mar 25, 20251.321.361.301.321.32-0.75%1,002,652
Mar 24, 20251.391.401.241.331.33-3.62%3,457,785
Mar 21, 20251.351.401.321.381.38-1,439,900
Mar 20, 20251.371.411.351.381.38-885,653
Mar 19, 20251.371.431.321.381.380.73%1,230,730
Mar 18, 20251.441.471.351.371.37-6.80%1,927,697
Mar 17, 20251.411.481.391.471.474.26%2,188,442
Mar 14, 20251.381.451.361.411.417.63%2,149,804
Mar 13, 20251.341.381.281.311.31-2.24%2,026,040
Mar 12, 20251.371.401.311.341.34-1,938,347
Mar 11, 20251.351.361.271.341.342.29%1,230,684
Mar 10, 20251.461.461.271.311.31-11.49%2,642,625
Mar 7, 20251.261.501.261.481.4815.62%3,560,392
Mar 6, 20251.331.351.251.281.28-5.19%2,445,604
Mar 5, 20251.251.351.201.351.356.30%2,220,269
Mar 4, 20251.191.331.161.271.27-2,263,177
Mar 3, 20251.401.431.221.271.27-7.97%2,280,035
Feb 28, 20251.341.391.271.381.384.55%1,454,011
Feb 27, 20251.431.461.291.321.32-6.38%2,436,778