Kopin Corporation (KOPN)
NASDAQ: KOPN · Real-Time Price · USD
1.325
-0.045 (-3.28%)
May 30, 2025, 2:59 PM - Market open
Kopin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.38 | 1.39 | 1.33 | 1.37 | - | -0.36% | 653,478 |
| May 29, 2025 | 1.34 | 1.41 | 1.34 | 1.37 | 1.37 | 2.24% | 2,202,904 |
| May 28, 2025 | 1.40 | 1.42 | 1.30 | 1.34 | 1.34 | -2.19% | 2,900,147 |
| May 27, 2025 | 1.38 | 1.45 | 1.37 | 1.37 | 1.37 | 1.48% | 1,960,795 |
| May 23, 2025 | 1.36 | 1.41 | 1.34 | 1.35 | 1.35 | -2.17% | 1,585,524 |
| May 22, 2025 | 1.34 | 1.42 | 1.30 | 1.38 | 1.38 | 1.47% | 1,489,668 |
| May 21, 2025 | 1.37 | 1.44 | 1.35 | 1.36 | 1.36 | -1.45% | 1,843,509 |
| May 20, 2025 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | - | 1,347,143 |
| May 19, 2025 | 1.42 | 1.44 | 1.36 | 1.38 | 1.38 | -6.76% | 1,738,242 |
| May 16, 2025 | 1.47 | 1.57 | 1.47 | 1.48 | 1.48 | -2.63% | 2,865,193 |
| May 15, 2025 | 1.40 | 1.56 | 1.36 | 1.52 | 1.52 | 7.80% | 3,450,460 |
| May 14, 2025 | 1.45 | 1.49 | 1.32 | 1.41 | 1.41 | -4.08% | 3,532,995 |
| May 13, 2025 | 1.55 | 1.60 | 1.44 | 1.47 | 1.47 | -5.16% | 4,991,204 |
| May 12, 2025 | 1.49 | 1.57 | 1.47 | 1.55 | 1.55 | 8.39% | 4,159,836 |
| May 9, 2025 | 1.42 | 1.47 | 1.40 | 1.43 | 1.43 | 0.70% | 2,103,277 |
| May 8, 2025 | 1.34 | 1.43 | 1.31 | 1.42 | 1.42 | 7.58% | 2,394,367 |
| May 7, 2025 | 1.28 | 1.38 | 1.26 | 1.32 | 1.32 | 3.13% | 1,977,378 |
| May 6, 2025 | 1.30 | 1.32 | 1.24 | 1.28 | 1.28 | -3.76% | 1,561,567 |
| May 5, 2025 | 1.33 | 1.37 | 1.32 | 1.33 | 1.33 | -1.48% | 689,324 |
| May 2, 2025 | 1.30 | 1.38 | 1.29 | 1.35 | 1.35 | 3.05% | 1,499,734 |
| May 1, 2025 | 1.26 | 1.34 | 1.24 | 1.31 | 1.31 | 2.34% | 1,435,815 |
| Apr 30, 2025 | 1.28 | 1.28 | 1.22 | 1.28 | 1.28 | -3.03% | 1,434,903 |
| Apr 29, 2025 | 1.27 | 1.36 | 1.25 | 1.32 | 1.32 | 1.54% | 2,571,995 |
| Apr 28, 2025 | 1.20 | 1.30 | 1.18 | 1.30 | 1.30 | 8.33% | 2,317,494 |
| Apr 25, 2025 | 1.20 | 1.21 | 1.14 | 1.20 | 1.20 | 0.84% | 1,457,475 |
| Apr 24, 2025 | 1.17 | 1.20 | 1.14 | 1.19 | 1.19 | 7.21% | 2,290,637 |
| Apr 23, 2025 | 1.15 | 1.18 | 1.08 | 1.11 | 1.11 | 2.78% | 1,722,481 |
| Apr 22, 2025 | 0.98 | 1.20 | 0.98 | 1.08 | 1.08 | 16.00% | 6,057,443 |
| Apr 21, 2025 | 0.91 | 0.98 | 0.88 | 0.93 | 0.93 | 2.83% | 2,887,834 |
| 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 |