Kopin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	2.43	2.43	2.36	2.38	2.38	-2.86%	1,027,724
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%	2,815,735
Dec 22, 2025	2.40	2.65	2.40	2.59	2.59	7.92%	3,515,331
Dec 19, 2025	2.36	2.44	2.32	2.40	2.40	2.13%	15,632,797
Dec 18, 2025	2.39	2.49	2.35	2.35	2.35	2.62%	2,902,036
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
Dec 10, 2025	2.70	2.73	2.62	2.66	2.66	-2.56%	2,823,175
Dec 9, 2025	2.66	2.76	2.64	2.73	2.73	0.74%	1,541,278
Dec 8, 2025	2.73	2.80	2.65	2.71	2.71	0.74%	1,771,279
Dec 5, 2025	2.71	2.80	2.64	2.69	2.69	-0.74%	1,922,277
Dec 4, 2025	2.48	2.75	2.48	2.71	2.71	7.97%	3,381,951
Dec 3, 2025	2.29	2.52	2.26	2.51	2.51	10.09%	2,292,223
Dec 2, 2025	2.31	2.35	2.27	2.28	2.28	1.33%	1,643,776
Dec 1, 2025	2.35	2.39	2.23	2.25	2.25	-7.79%	2,256,896
Nov 28, 2025	2.38	2.44	2.37	2.44	2.44	2.95%	1,877,686
Nov 26, 2025	2.35	2.42	2.32	2.37	2.37	0.42%	1,705,722
Nov 25, 2025	2.34	2.37	2.24	2.36	2.36	1.29%	2,339,395
Nov 24, 2025	2.27	2.34	2.24	2.33	2.33	2.19%	2,599,077
Nov 21, 2025	2.19	2.33	2.16	2.28	2.28	3.17%	3,774,782
Nov 20, 2025	2.38	2.50	2.18	2.21	2.21	-2.64%	4,927,666
Nov 19, 2025	2.42	2.46	2.26	2.27	2.27	-6.20%	3,456,192
Nov 18, 2025	2.35	2.47	2.31	2.42	2.42	0.83%	3,473,204
Nov 17, 2025	2.49	2.58	2.34	2.40	2.40	-6.07%	3,689,245
Nov 14, 2025	2.43	2.69	2.43	2.56	2.56	-0.58%	3,465,136
Nov 13, 2025	2.79	2.83	2.50	2.57	2.57	-7.89%	5,552,297
Nov 12, 2025	3.15	3.28	2.70	2.79	2.79	-0.36%	7,363,880
Nov 11, 2025	2.75	2.81	2.63	2.80	2.80	0.72%	3,862,251
Nov 10, 2025	2.99	3.09	2.78	2.78	2.78	-2.11%	4,516,117
Nov 7, 2025	2.70	2.88	2.64	2.84	2.84	-0.70%	3,188,787
Nov 6, 2025	3.12	3.12	2.83	2.86	2.86	-8.33%	4,350,735
Nov 5, 2025	3.03	3.16	3.02	3.12	3.12	3.65%	2,528,561
Nov 4, 2025	3.08	3.27	2.99	3.01	3.01	-7.95%	4,074,539
Nov 3, 2025	3.44	3.45	3.19	3.27	3.27	-5.49%	3,595,552
Oct 31, 2025	3.44	3.54	3.32	3.46	3.46	1.47%	2,780,829
Oct 30, 2025	3.40	3.52	3.31	3.41	3.41	-2.85%	2,222,795
Oct 29, 2025	3.53	3.65	3.39	3.51	3.51	-0.85%	4,070,745
Oct 28, 2025	3.70	3.70	3.49	3.54	3.54	-5.35%	4,065,776
Oct 27, 2025	3.91	4.08	3.70	3.74	3.74	-1.32%	4,278,389
Oct 24, 2025	3.80	3.91	3.70	3.79	3.79	2.43%	3,184,177
Oct 23, 2025	3.70	3.77	3.61	3.70	3.70	1.09%	3,400,081
Oct 22, 2025	4.08	4.16	3.48	3.66	3.66	-9.85%	6,887,640
Oct 21, 2025	4.06	4.12	3.94	4.06	4.06	-0.98%	5,862,923
Oct 20, 2025	3.75	4.12	3.71	4.10	4.10	12.64%	7,657,535
Oct 17, 2025	3.55	3.86	3.51	3.64	3.64	-0.27%	6,395,470
Oct 16, 2025	4.05	4.11	3.62	3.65	3.65	-8.52%	7,514,124