Kopin Corporation (KOPN)
NASDAQ: KOPN · Real-Time Price · USD
4.830
+0.090 (1.90%)
At close: Aug 25, 2026, 4:00 PM EDT
4.830
0.00 (0.00%)
Pre-market: Aug 26, 2026, 4:09 AM EDT
Kopin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.86 | 4.94 | 4.78 | 4.83 | 4.83 | 1.90% | 2,391,565 |
| Aug 24, 2026 | 4.93 | 4.94 | 4.70 | 4.74 | 4.74 | -5.95% | 3,067,996 |
| Aug 21, 2026 | 4.96 | 5.13 | 4.91 | 5.04 | 5.04 | 3.07% | 3,066,783 |
| Aug 20, 2026 | 4.87 | 4.96 | 4.72 | 4.89 | 4.89 | -0.81% | 3,602,471 |
| Aug 19, 2026 | 5.14 | 5.21 | 4.78 | 4.93 | 4.93 | -2.18% | 4,156,929 |
| Aug 18, 2026 | 5.03 | 5.31 | 5.00 | 5.04 | 5.04 | -5.26% | 3,785,405 |
| Aug 17, 2026 | 5.43 | 5.53 | 5.31 | 5.32 | 5.32 | -3.27% | 3,715,717 |
| Aug 14, 2026 | 4.92 | 5.50 | 4.91 | 5.50 | 5.50 | 13.87% | 5,960,524 |
| Aug 13, 2026 | 4.84 | 5.04 | 4.78 | 4.83 | 4.83 | -3.78% | 3,781,580 |
| Aug 12, 2026 | 5.31 | 5.41 | 4.84 | 5.02 | 5.02 | -3.46% | 7,134,003 |
| Aug 11, 2026 | 4.77 | 5.51 | 4.66 | 5.20 | 5.20 | 23.52% | 14,123,597 |
| Aug 10, 2026 | 4.25 | 4.38 | 4.19 | 4.21 | 4.21 | -1.41% | 3,821,899 |
| Aug 7, 2026 | 4.20 | 4.35 | 4.15 | 4.27 | 4.27 | 4.66% | 2,729,339 |
| Aug 6, 2026 | 3.85 | 4.21 | 3.79 | 4.08 | 4.08 | 3.29% | 3,114,674 |
| Aug 5, 2026 | 4.11 | 4.16 | 3.94 | 3.95 | 3.95 | -4.82% | 3,044,395 |
| Aug 4, 2026 | 3.92 | 4.26 | 3.92 | 4.15 | 4.15 | 10.96% | 5,016,188 |
| Aug 3, 2026 | 3.55 | 3.78 | 3.44 | 3.74 | 3.74 | 6.25% | 2,932,862 |
| Jul 31, 2026 | 3.67 | 3.71 | 3.42 | 3.52 | 3.52 | -1.54% | 3,156,278 |
| Jul 30, 2026 | 3.32 | 3.62 | 3.31 | 3.58 | 3.58 | 13.13% | 3,535,417 |
| Jul 29, 2026 | 3.48 | 3.55 | 3.15 | 3.16 | 3.16 | -10.48% | 6,043,760 |
| Jul 28, 2026 | 3.53 | 3.55 | 3.35 | 3.53 | 3.53 | -4.85% | 4,278,032 |
| Jul 27, 2026 | 3.63 | 3.84 | 3.50 | 3.71 | 3.71 | 3.63% | 3,385,341 |
| Jul 24, 2026 | 3.76 | 3.82 | 3.57 | 3.58 | 3.58 | -5.79% | 3,575,062 |
| Jul 23, 2026 | 3.73 | 3.83 | 3.59 | 3.80 | 3.80 | 1.33% | 4,702,852 |
| Jul 22, 2026 | 3.98 | 4.07 | 3.70 | 3.75 | 3.75 | -7.64% | 3,074,558 |
| Jul 21, 2026 | 3.87 | 4.14 | 3.87 | 4.06 | 4.06 | 7.69% | 4,732,699 |
| Jul 20, 2026 | 3.87 | 3.94 | 3.76 | 3.77 | 3.77 | -1.05% | 3,691,430 |
| Jul 17, 2026 | 3.61 | 3.99 | 3.38 | 3.81 | 3.81 | 3.25% | 6,007,167 |
| Jul 16, 2026 | 4.09 | 4.10 | 3.62 | 3.69 | 3.69 | -12.77% | 4,914,926 |
| Jul 15, 2026 | 4.20 | 4.43 | 4.10 | 4.23 | 4.23 | 12.50% | 7,577,574 |
| Jul 14, 2026 | 3.81 | 3.90 | 3.74 | 3.76 | 3.76 | 3.58% | 3,831,536 |
| Jul 13, 2026 | 3.78 | 3.81 | 3.56 | 3.63 | 3.63 | -6.92% | 3,498,098 |
| Jul 10, 2026 | 4.03 | 4.05 | 3.88 | 3.90 | 3.90 | -4.65% | 2,213,917 |
| Jul 9, 2026 | 4.06 | 4.20 | 4.02 | 4.09 | 4.09 | 3.81% | 2,868,131 |
| Jul 8, 2026 | 3.75 | 3.99 | 3.73 | 3.94 | 3.94 | 4.10% | 2,883,656 |
| Jul 7, 2026 | 4.00 | 4.00 | 3.70 | 3.79 | 3.79 | -8.35% | 3,805,788 |
| Jul 6, 2026 | 3.96 | 4.26 | 3.91 | 4.13 | 4.13 | 5.90% | 4,055,952 |
| Jul 2, 2026 | 4.28 | 4.53 | 3.87 | 3.90 | 3.90 | -7.58% | 5,861,358 |
| Jul 1, 2026 | 4.39 | 4.52 | 4.20 | 4.22 | 4.22 | -5.80% | 5,115,595 |
| Jun 30, 2026 | 4.32 | 4.62 | 4.31 | 4.48 | 4.48 | 3.70% | 4,830,035 |
| Jun 29, 2026 | 4.02 | 4.33 | 3.90 | 4.32 | 4.32 | 13.09% | 6,531,561 |
| Jun 26, 2026 | 3.71 | 3.92 | 3.65 | 3.82 | 3.82 | 0.79% | 10,845,966 |
| Jun 25, 2026 | 4.01 | 4.01 | 3.64 | 3.79 | 3.79 | -1.56% | 6,314,141 |
| Jun 24, 2026 | 4.10 | 4.23 | 3.73 | 3.85 | 3.85 | -4.82% | 7,447,123 |
| Jun 23, 2026 | 4.35 | 4.43 | 4.04 | 4.05 | 4.05 | -11.49% | 8,350,687 |
| Jun 22, 2026 | 4.92 | 4.96 | 4.53 | 4.57 | 4.57 | -7.30% | 6,407,344 |
| Jun 18, 2026 | 5.11 | 5.16 | 4.74 | 4.93 | 4.93 | 1.44% | 15,633,946 |
| Jun 17, 2026 | 4.95 | 5.20 | 4.83 | 4.86 | 4.86 | - | 5,089,476 |
| Jun 16, 2026 | 5.11 | 5.21 | 4.81 | 4.86 | 4.86 | -6.90% | 5,577,534 |
| Jun 15, 2026 | 5.31 | 5.46 | 5.07 | 5.22 | 5.22 | 5.67% | 5,715,466 |