Kopin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-29 | 1.552 | 1.622 | 1.530 | 1.610 | 1.610 | 21,854 |
| 2022-11-28 | 1.592 | 1.668 | 1.592 | 1.622 | 1.622 | 14,947 |
| 2022-11-25 | 1.710 | 1.710 | 1.640 | 1.640 | 1.640 | 2,365 |
| 2022-11-23 | 1.730 | 1.772 | 1.730 | 1.771 | 1.771 | 3,615 |
| 2022-11-22 | 1.632 | 1.681 | 1.610 | 1.681 | 1.681 | 9,782 |
| 2022-11-21 | 1.630 | 1.700 | 1.630 | 1.700 | 1.700 | 2,649 |
| 2022-11-18 | 1.695 | 1.700 | 1.560 | 1.590 | 1.590 | 6,064 |
| 2022-11-17 | 1.460 | 1.480 | 1.432 | 1.434 | 1.434 | 1,520 |
| 2022-11-16 | 1.252 | 1.255 | 1.252 | 1.255 | 1.255 | 6,100 |
| 2022-11-14 | 1.220 | 1.220 | 1.215 | 1.220 | 1.220 | 4,600 |
| 2022-11-08 | 1.068 | 1.068 | 1.055 | 1.055 | 1.055 | 1,240 |
| 2022-11-07 | 1.080 | 1.080 | 1.055 | 1.055 | 1.055 | 4,614 |
| 2022-11-02 | 1.042 | 1.042 | 1.042 | 1.042 | 1.042 | 600 |
| 2022-11-01 | 1.110 | 1.110 | 1.081 | 1.088 | 1.088 | 4,180 |
| 2022-10-27 | 1.158 | 1.158 | 1.158 | 1.158 | 1.158 | 5,000 |
| 2022-10-25 | 1.068 | 1.070 | 1.068 | 1.070 | 1.070 | 123 |
| 2022-10-24 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 30 |
| 2022-10-17 | 1.050 | 1.050 | 1.038 | 1.040 | 1.040 | 1,898 |
| 2022-10-13 | 1.018 | 1.018 | 1.008 | 1.008 | 1.008 | 1,400 |
| 2022-10-11 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 2,043 |
| 2022-10-10 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 100 |
| 2022-10-07 | 1.085 | 1.090 | 1.085 | 1.090 | 1.090 | 700 |
| 2022-10-04 | 1.115 | 1.120 | 1.115 | 1.120 | 1.120 | 1,030 |
| 2022-10-03 | 1.058 | 1.060 | 1.058 | 1.060 | 1.060 | 500 |
| 2022-09-29 | 1.032 | 1.032 | 1.032 | 1.032 | 1.032 | 200 |
| 2022-09-28 | 1.058 | 1.058 | 1.058 | 1.058 | 1.058 | 1 |
| 2022-09-23 | 1.065 | 1.065 | 1.052 | 1.052 | 1.052 | 1,200 |
| 2022-09-22 | 1.098 | 1.098 | 1.098 | 1.098 | 1.098 | 100 |
| 2022-09-13 | 1.318 | 1.318 | 1.292 | 1.292 | 1.292 | 620 |
| 2022-09-12 | 1.325 | 1.328 | 1.325 | 1.328 | 1.328 | 900 |
| 2022-09-09 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 100 |
| 2022-09-08 | 1.278 | 1.278 | 1.278 | 1.278 | 1.278 | 1,000 |
| 2022-09-02 | 1.328 | 1.330 | 1.328 | 1.330 | 1.330 | 300 |
| 2022-08-30 | 1.332 | 1.332 | 1.332 | 1.332 | 1.332 | 100 |
| 2022-08-24 | 1.458 | 1.459 | 1.458 | 1.458 | 1.458 | 500 |
| 2022-08-22 | 1.508 | 1.508 | 1.502 | 1.502 | 1.502 | 5,266 |
| 2022-08-19 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 400 |
| 2022-08-18 | 1.541 | 1.541 | 1.541 | 1.541 | 1.541 | 200 |
| 2022-08-12 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 200 |
| 2022-08-11 | 1.750 | 1.750 | 1.642 | 1.645 | 1.645 | 700 |
| 2022-08-10 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 400 |
| 2022-08-03 | 1.503 | 1.505 | 1.492 | 1.495 | 1.495 | 10,400 |
| 2022-08-02 | 1.610 | 1.735 | 1.559 | 1.559 | 1.559 | 250 |
| 2022-08-01 | 1.819 | 1.858 | 1.819 | 1.858 | 1.858 | 2,412 |
| 2022-07-27 | 1.628 | 1.632 | 1.628 | 1.632 | 1.632 | 1,900 |
| 2022-07-26 | 1.598 | 1.598 | 1.598 | 1.598 | 1.598 | 2,039 |
| 2022-07-20 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 331 |
| 2022-07-19 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 281 |
| 2022-07-18 | 1.478 | 1.478 | 1.475 | 1.475 | 1.475 | 400 |
| 2022-07-15 | 1.525 | 1.528 | 1.441 | 1.449 | 1.449 | 4,850 |
| 2022-07-14 | 1.348 | 1.565 | 1.348 | 1.498 | 1.498 | 6,914 |
| 2022-07-08 | 1.360 | 1.360 | 1.310 | 1.310 | 1.310 | 23,287 |
| 2022-07-07 | 1.298 | 1.298 | 1.298 | 1.298 | 1.298 | 200 |
| 2022-07-06 | 1.205 | 1.210 | 1.202 | 1.210 | 1.210 | 5,190 |
| 2022-07-05 | 1.142 | 1.145 | 1.132 | 1.132 | 1.132 | 5,475 |
| 2022-06-29 | 1.158 | 1.160 | 1.158 | 1.160 | 1.160 | 600 |
| 2022-06-28 | 1.202 | 1.202 | 1.202 | 1.202 | 1.202 | 8,000 |
| 2022-06-22 | 1.225 | 1.228 | 1.182 | 1.185 | 1.185 | 11,818 |
| 2022-06-21 | 1.118 | 1.188 | 1.118 | 1.155 | 1.155 | 4,200 |
| 2022-06-17 | 1.065 | 1.075 | 1.065 | 1.075 | 1.075 | 1,856 |
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.