Kopin Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.365	1.370	1.362	1.362	1.362	517
2023-08-17	1.451	1.451	1.350	1.379	1.379	12,287
2023-08-16	1.575	1.575	1.470	1.490	1.490	16,177
2023-08-15	1.639	1.639	1.639	1.639	1.639	2,000
2023-08-14	1.611	1.611	1.611	1.611	1.611	50
2023-08-11	1.621	1.632	1.501	1.588	1.588	32,939
2023-08-10	1.775	1.802	1.740	1.755	1.755	6,384
2023-08-09	1.900	1.918	1.848	1.848	1.848	11,380
2023-08-08	1.755	1.755	1.755	1.755	1.755	1,900
2023-08-07	1.760	1.760	1.760	1.760	1.760	7,904
2023-08-04	1.875	1.935	1.860	1.905	1.905	6,945
2023-08-03	1.835	1.890	1.835	1.890	1.890	2,912
2023-08-02	1.879	1.880	1.790	1.790	1.790	4,771
2023-08-01	1.900	1.955	1.900	1.955	1.955	2,358
2023-07-31	1.859	1.915	1.859	1.910	1.910	12
2023-07-28	1.835	1.840	1.781	1.822	1.822	3,422
2023-07-27	1.925	1.930	1.800	1.800	1.800	8,647
2023-07-25	1.958	1.959	1.872	1.910	1.910	34,033
2023-07-24	2.020	2.030	1.905	1.921	1.921	12,976
2023-07-21	2.025	2.048	1.958	1.958	1.958	5,607
2023-07-20	2.092	2.092	1.972	2.045	2.045	11,490
2023-07-19	2.110	2.315	2.110	2.145	2.145	64,995
2023-07-18	2.105	2.110	2.071	2.071	2.071	1,002
2023-07-17	2.060	2.130	2.049	2.130	2.130	2,561
2023-07-14	2.170	2.188	2.009	2.009	2.009	11,019
2023-07-13	2.135	2.169	2.135	2.159	2.159	1,972
2023-07-12	2.125	2.199	2.100	2.100	2.100	10,214
2023-07-11	2.050	2.082	2.050	2.082	2.082	220
2023-07-10	2.010	2.115	2.000	2.115	2.115	2,594
2023-07-07	1.918	2.049	1.918	2.020	2.020	418
2023-07-06	2.002	2.009	1.901	1.935	1.935	8,078
2023-07-05	2.060	2.060	2.025	2.025	2.025	2,140
2023-07-03	2.196	2.258	2.085	2.089	2.089	27,762
2023-06-30	2.062	2.220	2.060	2.195	2.195	11,699
2023-06-29	2.078	2.205	2.040	2.045	2.045	19,868
2023-06-27	2.020	2.050	2.005	2.040	2.040	9,900
2023-06-26	2.170	2.248	1.961	2.038	2.038	26,061
2023-06-23	2.055	2.160	2.055	2.160	2.160	3,135
2023-06-22	2.028	2.092	2.028	2.089	2.089	1,500
2023-06-21	2.080	2.115	2.051	2.115	2.115	1,549
2023-06-20	1.985	1.985	1.985	1.985	1.985	515
2023-06-16	2.040	2.040	1.978	1.980	1.980	2,220
2023-06-15	2.128	2.128	2.128	2.128	2.128	200
2023-06-14	2.155	2.155	2.155	2.155	2.155	300
2023-06-13	2.325	2.365	2.090	2.090	2.090	9,304
2023-06-12	2.228	2.228	2.171	2.188	2.188	2,560
2023-06-09	2.345	2.355	2.169	2.170	2.170	6,590
2023-06-08	2.078	2.360	2.078	2.291	2.291	12,256
2023-06-07	2.018	2.099	2.018	2.090	2.090	6,668
2023-06-06	1.980	2.039	1.890	1.950	1.950	12,019
2023-06-05	2.148	2.221	2.100	2.168	2.168	1,001
2023-06-02	2.310	2.320	2.095	2.098	2.098	43,883
2023-06-01	2.320	2.465	2.311	2.372	2.372	7,929
2023-05-31	2.065	2.290	1.837	2.199	2.199	65,355
2023-05-30	1.722	1.920	1.722	1.890	1.890	26,440
2023-05-26	1.638	1.755	1.618	1.702	1.702	16,330
2023-05-25	1.498	1.600	1.498	1.600	1.600	6,597
2023-05-23	1.505	1.520	1.395	1.395	1.395	7,211
2023-05-19	1.625	1.630	1.445	1.568	1.568	4,871
2023-05-18	1.460	1.661	1.460	1.562	1.562	20,692

← NewerPage 14 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.