Kopin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 0.820 | 0.825 | 0.790 | 0.825 | 0.825 | 5,105 |
| 2024-05-29 | 0.820 | 0.845 | 0.812 | 0.818 | 0.818 | 9,300 |
| 2024-05-28 | 0.830 | 0.873 | 0.820 | 0.870 | 0.870 | 6,555 |
| 2024-05-24 | 0.801 | 0.836 | 0.801 | 0.832 | 0.832 | 9,443 |
| 2024-05-23 | 0.840 | 0.840 | 0.770 | 0.796 | 0.796 | 25,737 |
| 2024-05-22 | 0.880 | 0.880 | 0.841 | 0.869 | 0.869 | 5,541 |
| 2024-05-21 | 0.851 | 0.860 | 0.835 | 0.845 | 0.845 | 2,317 |
| 2024-05-20 | 0.820 | 0.841 | 0.810 | 0.835 | 0.835 | 5,131 |
| 2024-05-17 | 0.870 | 0.870 | 0.811 | 0.827 | 0.827 | 18,154 |
| 2024-05-16 | 0.840 | 0.880 | 0.816 | 0.816 | 0.816 | 7,752 |
| 2024-05-15 | 0.850 | 0.850 | 0.784 | 0.805 | 0.805 | 3,611 |
| 2024-05-14 | 0.850 | 0.850 | 0.763 | 0.821 | 0.821 | 11,166 |
| 2024-05-13 | 0.780 | 0.800 | 0.762 | 0.766 | 0.766 | 16,855 |
| 2024-05-10 | 0.810 | 0.810 | 0.751 | 0.752 | 0.752 | 6,458 |
| 2024-05-09 | 0.801 | 0.820 | 0.768 | 0.801 | 0.801 | 12,073 |
| 2024-05-08 | 0.810 | 0.850 | 0.790 | 0.800 | 0.800 | 13,641 |
| 2024-05-07 | 0.873 | 0.913 | 0.860 | 0.880 | 0.880 | 8,563 |
| 2024-05-03 | 0.814 | 0.860 | 0.811 | 0.811 | 0.811 | 5,479 |
| 2024-05-02 | 0.813 | 0.834 | 0.759 | 0.775 | 0.775 | 9,976 |
| 2024-05-01 | 0.810 | 0.810 | 0.752 | 0.764 | 0.764 | 2,029 |
| 2024-04-30 | 0.825 | 0.871 | 0.775 | 0.789 | 0.789 | 5,898 |
| 2024-04-29 | 0.830 | 0.860 | 0.773 | 0.791 | 0.791 | 16,269 |
| 2024-04-26 | 0.802 | 0.890 | 0.794 | 0.794 | 0.794 | 21,686 |
| 2024-04-25 | 0.881 | 0.881 | 0.668 | 0.703 | 0.703 | 66,558 |
| 2024-04-24 | 0.981 | 1.030 | 0.890 | 0.904 | 0.904 | 43,648 |
| 2024-04-23 | 1.275 | 1.275 | 0.950 | 0.979 | 0.979 | 39,860 |
| 2024-04-22 | 1.255 | 1.269 | 1.225 | 1.230 | 1.230 | 6,560 |
| 2024-04-19 | 1.258 | 1.258 | 1.241 | 1.241 | 1.241 | 5,200 |
| 2024-04-18 | 1.270 | 1.298 | 1.245 | 1.295 | 1.295 | 1,248 |
| 2024-04-17 | 1.327 | 1.327 | 1.327 | 1.327 | 1.327 | 200 |
| 2024-04-16 | 1.385 | 1.385 | 1.371 | 1.371 | 1.371 | 1,062 |
| 2024-04-15 | 1.468 | 1.468 | 1.365 | 1.365 | 1.365 | 1,631 |
| 2024-04-12 | 1.565 | 1.565 | 1.495 | 1.495 | 1.495 | 605 |
| 2024-04-11 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 100 |
| 2024-04-10 | 1.615 | 1.619 | 1.585 | 1.585 | 1.585 | 1,558 |
| 2024-04-09 | 1.675 | 1.678 | 1.675 | 1.678 | 1.678 | 921 |
| 2024-04-08 | 1.675 | 1.678 | 1.675 | 1.675 | 1.675 | 1,338 |
| 2024-04-05 | 1.663 | 1.663 | 1.663 | 1.663 | 1.663 | 100 |
| 2024-04-04 | 1.707 | 1.720 | 1.707 | 1.718 | 1.718 | 6,654 |
| 2024-04-03 | 1.605 | 1.622 | 1.572 | 1.572 | 1.572 | 6,099 |
| 2024-04-02 | 1.688 | 1.702 | 1.620 | 1.622 | 1.622 | 10,331 |
| 2024-03-28 | 1.812 | 1.812 | 1.790 | 1.797 | 1.797 | 4,297 |
| 2024-03-27 | 1.872 | 1.872 | 1.872 | 1.872 | 1.872 | 440 |
| 2024-03-26 | 1.870 | 1.870 | 1.815 | 1.832 | 1.832 | 1,642 |
| 2024-03-25 | 1.898 | 1.912 | 1.880 | 1.910 | 1.910 | 1,086 |
| 2024-03-22 | 1.920 | 1.938 | 1.919 | 1.919 | 1.919 | 7,000 |
| 2024-03-21 | 1.999 | 2.085 | 1.968 | 2.015 | 2.015 | 3,920 |
| 2024-03-20 | 1.812 | 1.848 | 1.810 | 1.828 | 1.828 | 10,129 |
| 2024-03-19 | 1.965 | 1.965 | 1.915 | 1.945 | 1.945 | 3,521 |
| 2024-03-18 | 2.109 | 2.195 | 2.062 | 2.078 | 2.078 | 1,557 |
| 2024-03-15 | 1.910 | 1.990 | 1.873 | 1.980 | 1.980 | 17,687 |
| 2024-03-14 | 2.275 | 2.280 | 2.190 | 2.190 | 2.190 | 4,735 |
| 2024-03-13 | 2.345 | 2.345 | 2.322 | 2.325 | 2.325 | 2,049 |
| 2024-03-12 | 2.335 | 2.335 | 2.305 | 2.305 | 2.305 | 996 |
| 2024-03-11 | 2.395 | 2.450 | 2.395 | 2.450 | 2.450 | 831 |
| 2024-03-08 | 2.492 | 2.495 | 2.490 | 2.490 | 2.490 | 935 |
| 2024-03-07 | 2.501 | 2.538 | 2.501 | 2.535 | 2.535 | 2,344 |
| 2024-03-06 | 2.499 | 2.499 | 2.410 | 2.475 | 2.475 | 540 |
| 2024-03-05 | 2.612 | 2.615 | 2.470 | 2.470 | 2.470 | 1,574 |
| 2024-03-04 | 2.728 | 2.762 | 2.680 | 2.725 | 2.725 | 11,909 |
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.