Kopin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-17 | 1.320 | 1.420 | 1.320 | 1.419 | 1.419 | 3,102 |
| 2023-05-16 | 1.230 | 1.270 | 1.230 | 1.270 | 1.270 | 2,400 |
| 2023-05-15 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 2,082 |
| 2023-05-12 | 1.170 | 1.228 | 1.170 | 1.200 | 1.200 | 1,105 |
| 2023-05-11 | 1.040 | 1.045 | 1.035 | 1.045 | 1.045 | 685 |
| 2023-05-05 | 1.010 | 1.010 | 1.008 | 1.009 | 1.009 | 4,200 |
| 2023-05-04 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 7,700 |
| 2023-05-02 | 0.990 | 0.990 | 0.981 | 0.983 | 0.983 | 1,488 |
| 2023-04-28 | 1.031 | 1.031 | 1.031 | 1.031 | 1.031 | 300 |
| 2023-04-27 | 1.011 | 1.011 | 1.011 | 1.011 | 1.011 | 170 |
| 2023-04-26 | 1.030 | 1.030 | 1.025 | 1.030 | 1.030 | 3,100 |
| 2023-04-21 | 0.976 | 0.976 | 0.976 | 0.976 | 0.976 | 800 |
| 2023-04-20 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,000 |
| 2023-04-14 | 1.009 | 1.009 | 1.009 | 1.009 | 1.009 | 1,500 |
| 2023-04-06 | 1.008 | 1.008 | 1.008 | 1.008 | 1.008 | 100 |
| 2023-04-05 | 1.011 | 1.011 | 0.980 | 0.980 | 0.980 | 860 |
| 2023-04-04 | 1.081 | 1.081 | 1.060 | 1.060 | 1.060 | 1,220 |
| 2023-03-31 | 1.065 | 1.085 | 1.065 | 1.082 | 1.082 | 4,026 |
| 2023-03-16 | 1.002 | 1.008 | 1.002 | 1.005 | 1.005 | 343 |
| 2023-03-15 | 0.970 | 1.015 | 0.970 | 1.015 | 1.015 | 300 |
| 2023-03-13 | 1.048 | 1.060 | 1.048 | 1.058 | 1.058 | 1,900 |
| 2023-03-10 | 1.051 | 1.060 | 1.050 | 1.060 | 1.060 | 2,000 |
| 2023-03-09 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 3,193 |
| 2023-03-08 | 1.198 | 1.200 | 1.195 | 1.200 | 1.200 | 1,600 |
| 2023-03-07 | 1.208 | 1.208 | 1.199 | 1.199 | 1.199 | 5,005 |
| 2023-03-06 | 1.218 | 1.218 | 1.200 | 1.200 | 1.200 | 11,191 |
| 2023-03-02 | 1.120 | 1.131 | 1.120 | 1.131 | 1.131 | 7,953 |
| 2023-02-28 | 1.169 | 1.170 | 1.169 | 1.170 | 1.170 | 500 |
| 2023-02-27 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 700 |
| 2023-02-24 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2 |
| 2023-02-22 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 4 |
| 2023-02-14 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 900 |
| 2023-02-13 | 1.265 | 1.270 | 1.265 | 1.270 | 1.270 | 4 |
| 2023-02-08 | 1.308 | 1.318 | 1.308 | 1.318 | 1.318 | 2,350 |
| 2023-02-06 | 1.378 | 1.378 | 1.378 | 1.378 | 1.378 | 1,516 |
| 2023-02-03 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 788 |
| 2023-01-26 | 1.185 | 1.188 | 1.178 | 1.188 | 1.188 | 520 |
| 2023-01-25 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 100 |
| 2023-01-23 | 1.343 | 1.345 | 1.308 | 1.308 | 1.308 | 600 |
| 2023-01-20 | 1.259 | 1.265 | 1.258 | 1.265 | 1.265 | 5,500 |
| 2023-01-19 | 1.433 | 1.433 | 1.225 | 1.225 | 1.225 | 1,460 |
| 2023-01-18 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 133 |
| 2023-01-13 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 2 |
| 2023-01-11 | 1.605 | 1.692 | 1.600 | 1.692 | 1.692 | 3,767 |
| 2023-01-10 | 1.575 | 1.578 | 1.575 | 1.578 | 1.578 | 603 |
| 2023-01-05 | 1.418 | 1.420 | 1.418 | 1.420 | 1.420 | 420 |
| 2023-01-04 | 1.242 | 1.315 | 1.242 | 1.315 | 1.315 | 1,051 |
| 2023-01-03 | 1.265 | 1.265 | 1.228 | 1.228 | 1.228 | 1,586 |
| 2022-12-30 | 1.148 | 1.198 | 1.148 | 1.198 | 1.198 | 500 |
| 2022-12-28 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 100 |
| 2022-12-21 | 1.178 | 1.178 | 1.178 | 1.178 | 1.178 | 10 |
| 2022-12-20 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 200 |
| 2022-12-16 | 1.208 | 1.208 | 1.205 | 1.208 | 1.208 | 1,800 |
| 2022-12-15 | 1.366 | 1.366 | 1.366 | 1.366 | 1.366 | 200 |
| 2022-12-13 | 1.515 | 1.518 | 1.515 | 1.518 | 1.518 | 600 |
| 2022-12-08 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 632 |
| 2022-12-06 | 1.562 | 1.565 | 1.562 | 1.565 | 1.565 | 2,888 |
| 2022-12-05 | 1.664 | 1.664 | 1.664 | 1.664 | 1.664 | 1,000 |
| 2022-12-01 | 1.699 | 1.700 | 1.670 | 1.670 | 1.670 | 3,500 |
| 2022-11-30 | 1.478 | 1.498 | 1.475 | 1.498 | 1.498 | 8,450 |
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.