Kopin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	1.22	1.32	1.15	1.17	1.17	-0.85%	2,176,360
Nov 29, 2024	1.14	1.20	1.13	1.18	1.18	7.27%	1,367,194
Nov 27, 2024	1.01	1.12	1.01	1.10	1.10	8.91%	1,172,058
Nov 26, 2024	1.09	1.11	0.97	1.01	1.01	-6.48%	1,556,531
Nov 25, 2024	1.04	1.10	0.97	1.08	1.08	6.93%	1,436,410
Nov 22, 2024	1.00	1.06	0.94	1.01	1.01	1.76%	1,324,526
Nov 21, 2024	1.01	1.04	0.94	0.99	0.99	1.92%	1,169,146
Nov 20, 2024	0.83	1.00	0.83	0.97	0.97	15.23%	2,134,690
Nov 19, 2024	0.84	0.87	0.79	0.85	0.85	2.19%	708,483
Nov 18, 2024	0.85	0.90	0.82	0.83	0.83	-0.22%	681,517
Nov 15, 2024	0.88	0.89	0.81	0.83	0.83	-7.19%	662,061
Nov 14, 2024	0.88	0.92	0.81	0.89	0.89	1.73%	1,567,042
Nov 13, 2024	0.70	0.90	0.70	0.88	0.88	20.79%	4,711,065
Nov 12, 2024	0.77	0.79	0.70	0.73	0.73	-3.12%	2,674,865
Nov 11, 2024	0.76	0.79	0.72	0.75	0.75	0.44%	1,391,616
Nov 8, 2024	0.80	0.82	0.65	0.75	0.75	-6.77%	1,604,017
Nov 7, 2024	0.80	0.81	0.78	0.80	0.80	0.98%	517,060
Nov 6, 2024	0.81	0.83	0.77	0.79	0.79	-0.91%	628,663
Nov 5, 2024	0.82	0.83	0.79	0.80	0.80	-3.55%	553,270
Nov 4, 2024	0.79	0.83	0.77	0.83	0.83	5.05%	787,160
Nov 1, 2024	0.75	0.82	0.73	0.79	0.79	1.29%	524,785
Oct 31, 2024	0.75	0.79	0.70	0.78	0.78	3.17%	677,146
Oct 30, 2024	0.79	0.80	0.76	0.76	0.76	-4.30%	410,363
Oct 29, 2024	0.83	0.83	0.78	0.79	0.79	-4.70%	338,298
Oct 28, 2024	0.77	0.85	0.77	0.83	0.83	6.61%	1,048,955
Oct 25, 2024	0.76	0.79	0.76	0.78	0.78	1.65%	408,792
Oct 24, 2024	0.78	0.80	0.75	0.77	0.77	-0.30%	404,859
Oct 23, 2024	0.78	0.79	0.76	0.77	0.77	-3.33%	456,217
Oct 22, 2024	0.78	0.81	0.75	0.79	0.79	2.19%	737,828
Oct 21, 2024	0.75	0.78	0.73	0.78	0.78	3.85%	700,077
Oct 18, 2024	0.76	0.78	0.74	0.75	0.75	-3.67%	492,511
Oct 17, 2024	0.80	0.80	0.76	0.78	0.78	-1.10%	483,818
Oct 16, 2024	0.72	0.79	0.72	0.79	0.79	9.13%	1,359,191
Oct 15, 2024	0.72	0.73	0.71	0.72	0.72	-0.81%	539,999
Oct 14, 2024	0.73	0.74	0.72	0.73	0.73	-0.89%	400,959
Oct 11, 2024	0.73	0.75	0.70	0.73	0.73	-0.64%	431,483
Oct 10, 2024	0.71	0.74	0.70	0.74	0.74	1.80%	380,162
Oct 9, 2024	0.76	0.76	0.71	0.72	0.72	-2.81%	525,281
Oct 8, 2024	0.74	0.76	0.72	0.74	0.74	0.22%	623,579
Oct 7, 2024	0.76	0.76	0.72	0.74	0.74	-1.00%	502,990
Oct 4, 2024	0.77	0.77	0.75	0.75	0.75	-1.38%	850,052
Oct 3, 2024	0.69	0.77	0.69	0.76	0.76	10.63%	1,440,950
Oct 2, 2024	0.71	0.72	0.67	0.69	0.69	-2.33%	939,794
Oct 1, 2024	0.73	0.73	0.68	0.70	0.70	-3.56%	1,007,389
Sep 30, 2024	0.70	0.74	0.68	0.73	0.73	3.01%	1,540,307
Sep 27, 2024	0.66	0.71	0.65	0.71	0.71	7.38%	2,113,765
Sep 26, 2024	0.67	0.67	0.62	0.66	0.66	4.80%	3,261,286
Sep 25, 2024	0.61	0.64	0.59	0.63	0.63	5.00%	2,337,346
Sep 24, 2024	0.63	0.64	0.58	0.60	0.60	-1.91%	2,859,244
Sep 23, 2024	0.64	0.65	0.56	0.61	0.61	-0.36%	5,887,833
Sep 20, 2024	0.70	0.71	0.61	0.61	0.61	-36.34%	13,408,825
Sep 19, 2024	0.92	0.97	0.91	0.96	0.96	7.11%	839,846
Sep 18, 2024	0.90	0.95	0.90	0.90	0.90	0.73%	340,389
Sep 17, 2024	0.92	0.93	0.88	0.89	0.89	-2.02%	239,862
Sep 16, 2024	0.92	0.92	0.88	0.91	0.91	-1.28%	245,861
Sep 13, 2024	0.91	0.96	0.91	0.92	0.92	1.67%	306,794
Sep 12, 2024	0.91	0.94	0.90	0.91	0.91	2.14%	223,963
Sep 11, 2024	0.87	0.89	0.84	0.89	0.89	3.45%	399,133
Sep 10, 2024	0.85	0.86	0.82	0.86	0.86	1.63%	382,539
Sep 9, 2024	0.85	0.90	0.83	0.85	0.85	0.69%	489,668
Sep 6, 2024	0.86	0.86	0.81	0.84	0.84	-1.50%	475,753
Sep 5, 2024	0.87	0.91	0.85	0.85	0.85	-2.35%	194,392
Sep 4, 2024	0.88	0.90	0.84	0.87	0.87	1.31%	469,566
Sep 3, 2024	0.97	0.97	0.85	0.86	0.86	-10.85%	774,348
Aug 30, 2024	1.02	1.02	0.95	0.97	0.97	-4.24%	368,425
Aug 29, 2024	0.95	1.04	0.95	1.01	1.01	7.28%	443,326
Aug 28, 2024	0.97	0.98	0.94	0.94	0.94	-3.17%	465,198
Aug 27, 2024	1.02	1.02	0.96	0.97	0.97	-6.51%	523,696
Aug 26, 2024	1.04	1.05	1.02	1.04	1.04	-	319,718
Aug 23, 2024	1.06	1.07	0.99	1.04	1.04	2.97%	536,150
Aug 22, 2024	1.10	1.11	1.00	1.01	1.01	-5.61%	697,700
Aug 21, 2024	0.99	1.07	0.99	1.07	1.07	7.55%	412,877
Aug 20, 2024	1.02	1.03	0.96	0.99	0.99	-2.46%	404,260
Aug 19, 2024	0.91	1.02	0.90	1.02	1.02	12.52%	635,827
Aug 16, 2024	0.91	0.94	0.89	0.91	0.91	0.17%	304,517
Aug 15, 2024	0.85	0.92	0.85	0.91	0.91	5.72%	355,895
Aug 14, 2024	0.88	0.90	0.84	0.86	0.86	-1.13%	480,659
Aug 13, 2024	0.80	0.87	0.78	0.87	0.87	9.55%	606,969
Aug 12, 2024	0.86	0.87	0.78	0.79	0.79	-7.22%	487,213
Aug 9, 2024	0.87	0.87	0.84	0.85	0.85	-0.95%	283,612
Aug 8, 2024	0.87	0.87	0.81	0.86	0.86	7.77%	809,397
Aug 7, 2024	0.82	0.85	0.79	0.80	0.80	-2.67%	793,685
Aug 6, 2024	0.85	0.85	0.79	0.82	0.82	0.38%	383,573
Aug 5, 2024	0.79	0.82	0.71	0.82	0.82	-5.38%	1,915,280
Aug 2, 2024	0.93	0.93	0.85	0.86	0.86	-8.14%	1,363,389
Aug 1, 2024	1.06	1.06	0.92	0.94	0.94	-11.35%	1,897,369
Jul 31, 2024	1.01	1.09	1.00	1.06	1.06	11.24%	696,678
Jul 30, 2024	1.04	1.04	0.94	0.95	0.95	-6.58%	1,362,789
Jul 29, 2024	1.11	1.11	1.01	1.02	1.02	-5.56%	661,035
Jul 26, 2024	1.06	1.09	1.03	1.08	1.08	5.88%	559,393
Jul 25, 2024	1.03	1.09	1.01	1.02	1.02	-0.97%	617,563
Jul 24, 2024	1.06	1.08	1.02	1.03	1.03	-4.19%	793,066
Jul 23, 2024	1.09	1.09	1.00	1.08	1.08	-1.38%	981,326
Jul 22, 2024	1.07	1.11	1.03	1.09	1.09	1.87%	851,708
Jul 19, 2024	1.23	1.24	1.05	1.07	1.07	-9.32%	1,637,648
Jul 18, 2024	1.19	1.41	1.15	1.18	1.18	3.51%	5,272,155
Jul 17, 2024	1.21	1.21	1.11	1.14	1.14	-4.20%	1,353,721
Jul 16, 2024	1.13	1.22	1.05	1.19	1.19	10.19%	1,303,462
Jul 15, 2024	1.11	1.14	1.06	1.08	1.08	-0.92%	1,140,901
Jul 12, 2024	0.97	1.09	0.95	1.09	1.09	15.44%	1,407,748