Kopin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	1.68	1.91	1.68	1.89	1.89	13.86%	5,918,634
Feb 3, 2025	1.61	1.69	1.57	1.66	1.66	-4.60%	4,051,293
Jan 31, 2025	1.68	1.88	1.66	1.74	1.74	2.96%	5,381,221
Jan 30, 2025	1.66	1.71	1.56	1.69	1.69	3.05%	4,271,453
Jan 29, 2025	1.80	1.81	1.58	1.64	1.64	-8.38%	6,923,728
Jan 28, 2025	1.88	1.89	1.68	1.79	1.79	-3.76%	6,651,541
Jan 27, 2025	1.85	1.92	1.76	1.86	1.86	-8.37%	10,120,411
Jan 24, 2025	1.80	2.17	1.77	2.03	2.03	9.14%	24,921,790
Jan 23, 2025	1.92	2.05	1.71	1.86	1.86	26.53%	82,883,272
Jan 22, 2025	1.25	1.57	1.20	1.47	1.47	13.95%	31,776,672
Jan 21, 2025	1.22	1.29	1.13	1.29	1.29	5.74%	3,274,734
Jan 17, 2025	1.21	1.25	1.18	1.22	1.22	2.52%	1,302,731
Jan 16, 2025	1.25	1.26	1.18	1.19	1.19	-6.30%	1,489,051
Jan 15, 2025	1.23	1.27	1.21	1.27	1.27	9.48%	1,275,052
Jan 14, 2025	1.24	1.25	1.11	1.16	1.16	-0.85%	1,323,223
Jan 13, 2025	1.18	1.19	1.08	1.17	1.17	-6.40%	2,696,445
Jan 10, 2025	1.29	1.30	1.23	1.25	1.25	-4.58%	1,324,954
Jan 8, 2025	1.36	1.36	1.22	1.31	1.31	-9.03%	2,776,359
Jan 7, 2025	1.57	1.58	1.39	1.44	1.44	-6.49%	2,238,494
Jan 6, 2025	1.53	1.60	1.47	1.54	1.54	4.76%	2,616,915
Jan 3, 2025	1.44	1.48	1.39	1.47	1.47	4.26%	1,747,345
Jan 2, 2025	1.42	1.49	1.30	1.41	1.41	3.68%	2,386,511
Dec 31, 2024	1.57	1.57	1.34	1.36	1.36	-11.11%	2,605,441
Dec 30, 2024	1.39	1.58	1.32	1.53	1.53	10.07%	5,388,158
Dec 27, 2024	1.44	1.45	1.31	1.39	1.39	-2.80%	1,771,202
Dec 26, 2024	1.27	1.44	1.23	1.43	1.43	11.72%	2,999,002
Dec 24, 2024	1.29	1.30	1.23	1.28	1.28	-0.78%	558,432
Dec 23, 2024	1.32	1.34	1.25	1.29	1.29	-	1,368,249
Dec 20, 2024	1.31	1.37	1.21	1.29	1.29	-3.01%	3,602,519
Dec 19, 2024	1.38	1.48	1.27	1.33	1.33	1.53%	4,037,421
Dec 18, 2024	1.27	1.42	1.26	1.31	1.31	3.15%	4,101,026
Dec 17, 2024	1.18	1.29	1.14	1.27	1.27	7.63%	2,121,036
Dec 16, 2024	1.10	1.18	1.10	1.18	1.18	8.26%	1,322,445
Dec 13, 2024	1.06	1.12	1.05	1.09	1.09	3.81%	1,428,640
Dec 12, 2024	1.06	1.11	1.04	1.05	1.05	-4.55%	1,226,634
Dec 11, 2024	1.11	1.15	1.03	1.10	1.10	-2.65%	1,306,106
Dec 10, 2024	1.14	1.22	1.12	1.13	1.13	-1.74%	898,477
Dec 9, 2024	1.20	1.25	1.13	1.15	1.15	-4.17%	1,468,921
Dec 6, 2024	1.22	1.25	1.15	1.20	1.20	-0.83%	997,918
Dec 5, 2024	1.21	1.29	1.19	1.21	1.21	1.68%	1,319,293
Dec 4, 2024	1.22	1.25	1.17	1.19	1.19	-3.25%	887,271
Dec 3, 2024	1.16	1.25	1.16	1.23	1.23	5.13%	1,035,283
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