Kopin Corporation (KOPN)
NASDAQ: KOPN · Real-Time Price · USD
1.340
+0.030 (2.29%)
Mar 11, 2025, 4:00 PM EST - Market closed
Kopin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 1.35 | 1.36 | 1.27 | 1.34 | 1.34 | 2.29% | 1,230,684 |
| Mar 10, 2025 | 1.46 | 1.46 | 1.27 | 1.31 | 1.31 | -11.49% | 2,642,625 |
| Mar 7, 2025 | 1.26 | 1.50 | 1.26 | 1.48 | 1.48 | 15.62% | 3,560,392 |
| Mar 6, 2025 | 1.33 | 1.35 | 1.25 | 1.28 | 1.28 | -5.19% | 2,445,604 |
| Mar 5, 2025 | 1.25 | 1.35 | 1.20 | 1.35 | 1.35 | 6.30% | 2,220,269 |
| Mar 4, 2025 | 1.19 | 1.33 | 1.16 | 1.27 | 1.27 | - | 2,263,177 |
| Mar 3, 2025 | 1.40 | 1.43 | 1.22 | 1.27 | 1.27 | -7.97% | 2,280,035 |
| Feb 28, 2025 | 1.34 | 1.39 | 1.27 | 1.38 | 1.38 | 4.55% | 1,454,011 |
| Feb 27, 2025 | 1.43 | 1.46 | 1.29 | 1.32 | 1.32 | -6.38% | 2,436,778 |
| Feb 26, 2025 | 1.47 | 1.51 | 1.39 | 1.41 | 1.41 | -2.08% | 2,034,462 |
| Feb 25, 2025 | 1.38 | 1.48 | 1.25 | 1.44 | 1.44 | 3.60% | 3,606,451 |
| Feb 24, 2025 | 1.50 | 1.50 | 1.36 | 1.39 | 1.39 | -7.33% | 3,547,807 |
| Feb 21, 2025 | 1.60 | 1.64 | 1.49 | 1.50 | 1.50 | -5.06% | 2,371,166 |
| Feb 20, 2025 | 1.62 | 1.66 | 1.51 | 1.58 | 1.58 | -1.86% | 2,753,607 |
| Feb 19, 2025 | 1.59 | 1.67 | 1.57 | 1.61 | 1.61 | - | 2,412,193 |
| Feb 18, 2025 | 1.69 | 1.70 | 1.56 | 1.61 | 1.61 | -3.01% | 2,302,870 |
| Feb 14, 2025 | 1.64 | 1.69 | 1.59 | 1.66 | 1.66 | 1.84% | 2,292,476 |
| Feb 13, 2025 | 1.71 | 1.71 | 1.58 | 1.63 | 1.63 | -4.96% | 3,520,697 |
| Feb 12, 2025 | 1.79 | 1.82 | 1.67 | 1.72 | 1.72 | -6.79% | 4,279,591 |
| Feb 11, 2025 | 1.77 | 1.94 | 1.52 | 1.84 | 1.84 | 3.37% | 10,567,210 |
| Feb 10, 2025 | 1.82 | 1.87 | 1.76 | 1.78 | 1.78 | -1.66% | 1,993,104 |
| Feb 7, 2025 | 1.85 | 1.93 | 1.77 | 1.81 | 1.81 | -2.16% | 2,766,849 |
| Feb 6, 2025 | 1.90 | 1.91 | 1.79 | 1.85 | 1.85 | -2.63% | 2,718,573 |
| Feb 5, 2025 | 1.93 | 1.99 | 1.85 | 1.90 | 1.90 | 0.53% | 4,611,412 |
| 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 |