Kopin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 1.555 | 1.572 | 1.550 | 1.570 | 1.570 | 2,635 |
| 2023-11-27 | 1.581 | 1.601 | 1.581 | 1.601 | 1.601 | 3,320 |
| 2023-11-24 | 1.555 | 1.630 | 1.551 | 1.630 | 1.630 | 7,596 |
| 2023-11-22 | 1.555 | 1.575 | 1.555 | 1.575 | 1.575 | 2,460 |
| 2023-11-21 | 1.562 | 1.565 | 1.560 | 1.560 | 1.560 | 1,600 |
| 2023-11-20 | 1.680 | 1.695 | 1.652 | 1.655 | 1.655 | 16,204 |
| 2023-11-17 | 1.610 | 1.610 | 1.605 | 1.610 | 1.610 | 692 |
| 2023-11-16 | 1.545 | 1.550 | 1.545 | 1.550 | 1.550 | 6 |
| 2023-11-15 | 1.560 | 1.650 | 1.560 | 1.585 | 1.585 | 413 |
| 2023-11-14 | 1.568 | 1.568 | 1.538 | 1.550 | 1.550 | 5,082 |
| 2023-11-13 | 1.468 | 1.490 | 1.370 | 1.440 | 1.440 | 8,049 |
| 2023-11-10 | 1.305 | 1.410 | 1.305 | 1.410 | 1.410 | 816 |
| 2023-11-09 | 1.280 | 1.280 | 1.235 | 1.240 | 1.240 | 148 |
| 2023-11-08 | 1.275 | 1.275 | 1.270 | 1.275 | 1.275 | 460 |
| 2023-11-07 | 1.300 | 1.320 | 1.290 | 1.290 | 1.290 | 4,316 |
| 2023-11-06 | 1.348 | 1.348 | 1.300 | 1.300 | 1.300 | 3,587 |
| 2023-11-03 | 1.339 | 1.340 | 1.305 | 1.320 | 1.320 | 595 |
| 2023-11-02 | 1.249 | 1.290 | 1.249 | 1.290 | 1.290 | 1,420 |
| 2023-11-01 | 1.235 | 1.240 | 1.175 | 1.188 | 1.188 | 803 |
| 2023-10-31 | 1.170 | 1.248 | 1.169 | 1.235 | 1.235 | 5,590 |
| 2023-10-30 | 1.185 | 1.190 | 1.185 | 1.190 | 1.190 | 1,004 |
| 2023-10-27 | 1.188 | 1.188 | 1.175 | 1.180 | 1.180 | 51 |
| 2023-10-25 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 4 |
| 2023-10-23 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,400 |
| 2023-10-20 | 1.142 | 1.142 | 1.140 | 1.140 | 1.140 | 36 |
| 2023-10-19 | 1.165 | 1.170 | 1.160 | 1.170 | 1.170 | 22 |
| 2023-10-18 | 1.190 | 1.190 | 1.145 | 1.170 | 1.170 | 604 |
| 2023-10-17 | 1.228 | 1.228 | 1.228 | 1.228 | 1.228 | 2,000 |
| 2023-10-16 | 1.205 | 1.212 | 1.199 | 1.200 | 1.200 | 375 |
| 2023-10-13 | 1.210 | 1.220 | 1.189 | 1.191 | 1.191 | 2,615 |
| 2023-10-12 | 1.225 | 1.239 | 1.181 | 1.181 | 1.181 | 2,001 |
| 2023-10-11 | 1.238 | 1.238 | 1.238 | 1.238 | 1.238 | 868 |
| 2023-10-10 | 1.260 | 1.280 | 1.220 | 1.270 | 1.270 | 20,010 |
| 2023-10-09 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 42 |
| 2023-10-06 | 1.195 | 1.200 | 1.195 | 1.200 | 1.200 | 360 |
| 2023-10-05 | 1.165 | 1.170 | 1.165 | 1.170 | 1.170 | 8 |
| 2023-10-04 | 1.165 | 1.170 | 1.165 | 1.170 | 1.170 | 31 |
| 2023-10-03 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 200 |
| 2023-10-02 | 1.210 | 1.210 | 1.198 | 1.200 | 1.200 | 38 |
| 2023-09-29 | 1.235 | 1.240 | 1.235 | 1.240 | 1.240 | 85 |
| 2023-09-28 | 1.195 | 1.229 | 1.195 | 1.229 | 1.229 | 44 |
| 2023-09-25 | 1.241 | 1.241 | 1.240 | 1.240 | 1.240 | 10 |
| 2023-09-22 | 1.210 | 1.210 | 1.205 | 1.208 | 1.208 | 2,700 |
| 2023-09-21 | 1.201 | 1.201 | 1.201 | 1.201 | 1.201 | 1,000 |
| 2023-09-19 | 1.310 | 1.310 | 1.280 | 1.280 | 1.280 | 700 |
| 2023-09-15 | 1.321 | 1.321 | 1.321 | 1.321 | 1.321 | 1,440 |
| 2023-09-14 | 1.350 | 1.379 | 1.330 | 1.360 | 1.360 | 8,200 |
| 2023-09-13 | 1.348 | 1.348 | 1.345 | 1.345 | 1.345 | 5,000 |
| 2023-09-12 | 1.385 | 1.400 | 1.385 | 1.390 | 1.390 | 1,017 |
| 2023-09-07 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 56 |
| 2023-09-06 | 1.335 | 1.335 | 1.300 | 1.300 | 1.300 | 13,215 |
| 2023-09-05 | 1.335 | 1.335 | 1.329 | 1.335 | 1.335 | 281 |
| 2023-09-01 | 1.435 | 1.435 | 1.420 | 1.420 | 1.420 | 2,403 |
| 2023-08-31 | 1.470 | 1.475 | 1.465 | 1.470 | 1.470 | 202 |
| 2023-08-30 | 1.530 | 1.535 | 1.435 | 1.435 | 1.435 | 4,134 |
| 2023-08-29 | 1.425 | 1.460 | 1.425 | 1.460 | 1.460 | 1,063 |
| 2023-08-25 | 1.360 | 1.365 | 1.355 | 1.365 | 1.365 | 5,097 |
| 2023-08-23 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 3,000 |
| 2023-08-22 | 1.395 | 1.395 | 1.370 | 1.370 | 1.370 | 455 |
| 2023-08-21 | 1.405 | 1.405 | 1.358 | 1.400 | 1.400 | 1,115 |
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.