Kopin Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	1.010	1.010	0.975	0.984	0.984	21,351
2024-08-23	1.008	1.043	0.994	1.035	1.035	52,301
2024-08-22	1.100	1.101	1.060	1.060	1.060	3,052
2024-08-21	0.985	1.020	0.985	1.018	1.018	6,366
2024-08-20	1.000	1.000	0.967	0.967	0.967	13,039
2024-08-19	0.915	0.970	0.903	0.963	0.963	9,252
2024-08-16	0.900	0.934	0.900	0.934	0.934	4,011
2024-08-15	0.863	0.880	0.863	0.877	0.877	775
2024-08-14	0.875	0.876	0.848	0.855	0.855	34,508
2024-08-13	0.821	0.821	0.802	0.818	0.818	21,291
2024-08-12	0.835	0.835	0.798	0.798	0.798	1,018
2024-08-09	0.870	0.870	0.850	0.850	0.850	5,396
2024-08-08	0.853	0.853	0.818	0.819	0.819	2,342
2024-08-07	0.825	0.855	0.810	0.810	0.810	8,648
2024-08-06	0.815	0.849	0.802	0.825	0.825	17,865
2024-08-05	0.780	0.817	0.725	0.797	0.797	13,490
2024-08-02	0.883	0.906	0.870	0.896	0.896	7,281
2024-08-01	1.040	1.040	0.954	0.970	0.970	6,133
2024-07-31	1.019	1.050	1.000	1.050	1.050	5,958
2024-07-30	1.015	1.040	0.935	0.980	0.980	6,824
2024-07-29	1.095	1.105	1.028	1.028	1.028	14,084
2024-07-26	1.033	1.052	1.030	1.048	1.048	352
2024-07-25	1.050	1.080	1.010	1.076	1.076	5,244
2024-07-24	1.032	1.055	1.032	1.055	1.055	1,348
2024-07-23	1.088	1.090	1.005	1.090	1.090	4,625
2024-07-22	1.070	1.099	1.070	1.096	1.096	20,409
2024-07-19	1.240	1.240	1.070	1.070	1.070	25,931
2024-07-18	1.205	1.410	1.180	1.180	1.180	186,993
2024-07-17	1.210	1.210	1.115	1.135	1.135	15,231
2024-07-16	1.110	1.215	1.051	1.190	1.190	19,341
2024-07-15	1.070	1.130	1.070	1.079	1.079	47,991
2024-07-12	0.976	1.050	0.970	1.050	1.050	43,201
2024-07-11	0.954	0.954	0.940	0.941	0.941	28,890
2024-07-10	0.895	0.943	0.895	0.924	0.924	5,385
2024-07-09	0.897	0.897	0.861	0.878	0.878	5,967
2024-07-08	0.980	0.984	0.921	0.921	0.921	12,266
2024-07-05	0.944	1.010	0.919	0.965	0.965	26,990
2024-07-03	0.913	0.980	0.906	0.920	0.920	23,536
2024-07-02	0.819	0.910	0.813	0.910	0.910	35,593
2024-07-01	0.845	0.863	0.797	0.797	0.797	4,470
2024-06-28	0.815	0.865	0.810	0.820	0.820	11,652
2024-06-27	0.765	0.788	0.760	0.774	0.774	2,315
2024-06-26	0.729	0.840	0.729	0.804	0.804	41,997
2024-06-25	0.685	0.686	0.684	0.684	0.684	901
2024-06-24	0.710	0.710	0.690	0.698	0.698	1,266
2024-06-21	0.700	0.702	0.690	0.690	0.690	535
2024-06-20	0.750	0.750	0.698	0.704	0.704	7,905
2024-06-18	0.747	0.747	0.724	0.724	0.724	4,192
2024-06-17	0.716	0.716	0.684	0.708	0.708	14,614
2024-06-14	0.735	0.735	0.708	0.716	0.716	1,651
2024-06-13	0.781	0.781	0.781	0.781	0.781	250
2024-06-12	0.765	0.784	0.765	0.784	0.784	57
2024-06-11	0.779	0.779	0.760	0.762	0.762	5,279
2024-06-10	0.759	0.786	0.750	0.770	0.770	4,375
2024-06-07	0.776	0.776	0.776	0.776	0.776	400
2024-06-06	0.820	0.820	0.786	0.787	0.787	2,430
2024-06-05	0.809	0.809	0.801	0.803	0.803	785
2024-06-04	0.802	0.802	0.775	0.781	0.781	2,701
2024-06-03	0.819	0.819	0.790	0.790	0.790	889
2024-05-31	0.792	0.802	0.783	0.802	0.802	3,077

← NewerPage 10 of 18 · 1,047 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.