Kopin Corporation (KOPN)
NASDAQ: KOPN · Real-Time Price · USD
2.050
-0.130 (-5.96%)
At close: Jul 25, 2025, 4:00 PM
2.080
+0.030 (1.47%)
After-hours: Jul 25, 2025, 7:21 PM EDT
Kopin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 2.19 | 2.20 | 2.02 | 2.05 | 2.05 | -5.96% | 2,271,384 |
| Jul 24, 2025 | 2.13 | 2.21 | 2.10 | 2.18 | 2.18 | 1.87% | 2,881,604 |
| Jul 23, 2025 | 2.08 | 2.16 | 2.03 | 2.14 | 2.14 | 3.38% | 2,572,092 |
| Jul 22, 2025 | 2.10 | 2.11 | 1.87 | 2.07 | 2.07 | -1.90% | 4,653,435 |
| Jul 21, 2025 | 2.20 | 2.32 | 2.10 | 2.11 | 2.11 | -2.76% | 4,791,774 |
| Jul 18, 2025 | 2.23 | 2.24 | 2.09 | 2.17 | 2.17 | -0.91% | 4,415,491 |
| Jul 17, 2025 | 2.10 | 2.50 | 2.07 | 2.19 | 2.19 | 12.89% | 13,447,039 |
| Jul 16, 2025 | 1.70 | 1.97 | 1.68 | 1.94 | 1.94 | 15.48% | 6,960,103 |
| Jul 15, 2025 | 1.69 | 1.70 | 1.62 | 1.68 | 1.68 | -0.59% | 1,640,618 |
| Jul 14, 2025 | 1.71 | 1.73 | 1.65 | 1.69 | 1.69 | -0.59% | 1,953,881 |
| Jul 11, 2025 | 1.63 | 1.76 | 1.63 | 1.70 | 1.70 | 2.41% | 2,586,195 |
| Jul 10, 2025 | 1.69 | 1.71 | 1.62 | 1.66 | 1.66 | -1.78% | 1,700,393 |
| Jul 9, 2025 | 1.61 | 1.71 | 1.60 | 1.69 | 1.69 | 5.62% | 3,056,668 |
| Jul 8, 2025 | 1.55 | 1.61 | 1.52 | 1.60 | 1.60 | 2.56% | 1,907,288 |
| Jul 7, 2025 | 1.58 | 1.59 | 1.51 | 1.56 | 1.56 | -1.27% | 2,291,515 |
| Jul 3, 2025 | 1.56 | 1.63 | 1.54 | 1.58 | 1.58 | 2.60% | 1,506,862 |
| Jul 2, 2025 | 1.54 | 1.58 | 1.51 | 1.54 | 1.54 | 1.32% | 2,177,217 |
| Jul 1, 2025 | 1.51 | 1.57 | 1.44 | 1.52 | 1.52 | -0.65% | 1,923,729 |
| Jun 30, 2025 | 1.55 | 1.58 | 1.51 | 1.53 | 1.53 | -1.29% | 2,240,596 |
| Jun 27, 2025 | 1.62 | 1.64 | 1.51 | 1.55 | 1.55 | -3.73% | 22,968,201 |
| Jun 26, 2025 | 1.60 | 1.62 | 1.55 | 1.61 | 1.61 | 1.26% | 1,917,527 |
| Jun 25, 2025 | 1.64 | 1.65 | 1.57 | 1.59 | 1.59 | -2.45% | 1,680,264 |
| Jun 24, 2025 | 1.62 | 1.67 | 1.58 | 1.63 | 1.63 | 3.16% | 1,903,946 |
| Jun 23, 2025 | 1.62 | 1.70 | 1.58 | 1.58 | 1.58 | -3.07% | 2,716,346 |
| Jun 20, 2025 | 1.66 | 1.68 | 1.59 | 1.63 | 1.63 | - | 1,762,390 |
| Jun 18, 2025 | 1.62 | 1.66 | 1.58 | 1.63 | 1.63 | 0.62% | 1,752,042 |
| Jun 17, 2025 | 1.62 | 1.69 | 1.61 | 1.62 | 1.62 | -1.22% | 1,732,223 |
| Jun 16, 2025 | 1.57 | 1.67 | 1.57 | 1.64 | 1.64 | 5.13% | 1,344,420 |
| Jun 13, 2025 | 1.54 | 1.61 | 1.54 | 1.56 | 1.56 | -2.50% | 1,469,547 |
| Jun 12, 2025 | 1.62 | 1.66 | 1.58 | 1.60 | 1.60 | -3.03% | 1,478,069 |
| Jun 11, 2025 | 1.62 | 1.73 | 1.60 | 1.65 | 1.65 | 1.85% | 2,511,962 |
| Jun 10, 2025 | 1.68 | 1.68 | 1.59 | 1.62 | 1.62 | -2.99% | 2,277,537 |
| Jun 9, 2025 | 1.49 | 1.67 | 1.49 | 1.67 | 1.67 | 13.61% | 4,645,814 |
| Jun 6, 2025 | 1.48 | 1.51 | 1.46 | 1.47 | 1.47 | -0.68% | 1,815,037 |
| Jun 5, 2025 | 1.41 | 1.52 | 1.41 | 1.48 | 1.48 | 3.50% | 2,526,461 |
| Jun 4, 2025 | 1.37 | 1.44 | 1.36 | 1.43 | 1.43 | 5.15% | 1,672,096 |
| Jun 3, 2025 | 1.29 | 1.36 | 1.28 | 1.36 | 1.36 | 7.09% | 1,687,015 |
| Jun 2, 2025 | 1.30 | 1.31 | 1.23 | 1.27 | 1.27 | -0.78% | 2,010,378 |
| May 30, 2025 | 1.38 | 1.39 | 1.28 | 1.28 | 1.28 | -6.57% | 2,550,051 |
| 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 |