Kopin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 2.641 | 2.688 | 2.618 | 2.622 | 2.622 | 14,684 |
| 2024-02-29 | 2.625 | 2.645 | 2.625 | 2.625 | 2.625 | 21,370 |
| 2024-02-28 | 2.530 | 2.602 | 2.510 | 2.510 | 2.510 | 14,245 |
| 2024-02-27 | 2.439 | 2.460 | 2.439 | 2.460 | 2.460 | 483 |
| 2024-02-26 | 2.415 | 2.479 | 2.415 | 2.421 | 2.421 | 4,300 |
| 2024-02-23 | 2.270 | 2.415 | 2.201 | 2.415 | 2.415 | 16,878 |
| 2024-02-22 | 2.392 | 2.410 | 2.288 | 2.289 | 2.289 | 6,593 |
| 2024-02-21 | 2.412 | 2.432 | 2.345 | 2.365 | 2.365 | 19,492 |
| 2024-02-20 | 2.705 | 2.705 | 2.441 | 2.478 | 2.478 | 21,292 |
| 2024-02-16 | 2.722 | 2.785 | 2.600 | 2.760 | 2.760 | 21,295 |
| 2024-02-15 | 2.635 | 2.742 | 2.632 | 2.738 | 2.738 | 16,816 |
| 2024-02-14 | 2.718 | 2.820 | 2.652 | 2.722 | 2.722 | 27,143 |
| 2024-02-13 | 2.540 | 2.635 | 2.535 | 2.555 | 2.555 | 14,550 |
| 2024-02-12 | 2.498 | 2.660 | 2.460 | 2.641 | 2.641 | 43,532 |
| 2024-02-09 | 2.250 | 2.452 | 2.250 | 2.410 | 2.410 | 35,869 |
| 2024-02-08 | 2.175 | 2.270 | 2.175 | 2.258 | 2.258 | 8,436 |
| 2024-02-07 | 2.075 | 2.075 | 1.965 | 2.000 | 2.000 | 20,059 |
| 2024-02-06 | 2.308 | 2.308 | 2.162 | 2.235 | 2.235 | 30,197 |
| 2024-02-05 | 2.368 | 2.535 | 2.360 | 2.415 | 2.415 | 63,230 |
| 2024-02-02 | 2.368 | 2.548 | 2.272 | 2.548 | 2.548 | 157,490 |
| 2024-02-01 | 1.815 | 1.820 | 1.755 | 1.820 | 1.820 | 5,910 |
| 2024-01-31 | 1.851 | 1.851 | 1.830 | 1.830 | 1.830 | 431 |
| 2024-01-30 | 1.915 | 1.915 | 1.875 | 1.875 | 1.875 | 2,312 |
| 2024-01-29 | 1.875 | 1.950 | 1.875 | 1.922 | 1.922 | 10,495 |
| 2024-01-26 | 1.980 | 1.985 | 1.902 | 1.905 | 1.905 | 15,493 |
| 2024-01-25 | 2.031 | 2.035 | 1.940 | 1.940 | 1.940 | 8,951 |
| 2024-01-24 | 2.075 | 2.078 | 2.031 | 2.032 | 2.032 | 1,000 |
| 2024-01-23 | 2.175 | 2.182 | 2.050 | 2.078 | 2.078 | 14,878 |
| 2024-01-22 | 2.070 | 2.139 | 2.070 | 2.135 | 2.135 | 9,522 |
| 2024-01-19 | 2.055 | 2.065 | 1.928 | 2.025 | 2.025 | 23,699 |
| 2024-01-18 | 1.990 | 1.990 | 1.989 | 1.990 | 1.990 | 510 |
| 2024-01-17 | 2.102 | 2.102 | 1.965 | 1.965 | 1.965 | 12,624 |
| 2024-01-16 | 2.300 | 2.325 | 2.210 | 2.210 | 2.210 | 12,188 |
| 2024-01-12 | 2.319 | 2.420 | 2.300 | 2.335 | 2.335 | 25,052 |
| 2024-01-11 | 2.281 | 2.290 | 2.200 | 2.262 | 2.262 | 26,763 |
| 2024-01-10 | 2.340 | 2.381 | 2.340 | 2.372 | 2.372 | 11,652 |
| 2024-01-09 | 2.270 | 2.395 | 2.270 | 2.395 | 2.395 | 28,330 |
| 2024-01-08 | 2.215 | 2.295 | 2.091 | 2.292 | 2.292 | 57,255 |
| 2024-01-05 | 2.102 | 2.238 | 2.040 | 2.168 | 2.168 | 50,156 |
| 2024-01-04 | 2.065 | 2.170 | 2.061 | 2.160 | 2.160 | 22,700 |
| 2024-01-03 | 1.972 | 2.058 | 1.965 | 2.015 | 2.015 | 3,014 |
| 2024-01-02 | 1.971 | 1.982 | 1.945 | 1.980 | 1.980 | 1,120 |
| 2023-12-29 | 2.025 | 2.025 | 1.975 | 2.000 | 2.000 | 299 |
| 2023-12-28 | 2.070 | 2.100 | 2.053 | 2.100 | 2.100 | 7,500 |
| 2023-12-27 | 2.031 | 2.062 | 1.995 | 2.000 | 2.000 | 12,996 |
| 2023-12-22 | 1.755 | 1.842 | 1.755 | 1.821 | 1.821 | 25,391 |
| 2023-12-21 | 1.650 | 1.739 | 1.650 | 1.739 | 1.739 | 5,221 |
| 2023-12-20 | 1.615 | 1.788 | 1.615 | 1.740 | 1.740 | 6,436 |
| 2023-12-19 | 1.639 | 1.642 | 1.628 | 1.628 | 1.628 | 3,294 |
| 2023-12-15 | 1.499 | 1.500 | 1.475 | 1.480 | 1.480 | 104 |
| 2023-12-14 | 1.495 | 1.500 | 1.495 | 1.499 | 1.499 | 1,759 |
| 2023-12-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2023-12-12 | 1.465 | 1.465 | 1.432 | 1.432 | 1.432 | 596 |
| 2023-12-11 | 1.510 | 1.510 | 1.505 | 1.510 | 1.510 | 122 |
| 2023-12-08 | 1.558 | 1.560 | 1.558 | 1.560 | 1.560 | 19 |
| 2023-12-07 | 1.591 | 1.602 | 1.591 | 1.602 | 1.602 | 320 |
| 2023-12-06 | 1.598 | 1.637 | 1.598 | 1.622 | 1.622 | 1,260 |
| 2023-12-05 | 1.568 | 1.568 | 1.558 | 1.560 | 1.560 | 1,335 |
| 2023-12-01 | 1.510 | 1.595 | 1.508 | 1.580 | 1.580 | 1,903 |
| 2023-11-29 | 1.585 | 1.585 | 1.565 | 1.565 | 1.565 | 752 |
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.