Kopin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-16 | 1.058 | 1.058 | 1.042 | 1.042 | 1.042 | 2,100 |
| 2022-06-15 | 1.112 | 1.132 | 1.112 | 1.132 | 1.132 | 421 |
| 2022-06-14 | 1.218 | 1.220 | 1.218 | 1.218 | 1.218 | 3,283 |
| 2022-06-13 | 1.245 | 1.245 | 1.178 | 1.185 | 1.185 | 3,700 |
| 2022-06-07 | 1.455 | 1.455 | 1.452 | 1.452 | 1.452 | 3,617 |
| 2022-06-06 | 1.355 | 1.395 | 1.352 | 1.395 | 1.395 | 450 |
| 2022-05-31 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 250 |
| 2022-05-24 | 1.112 | 1.112 | 1.111 | 1.111 | 1.111 | 300 |
| 2022-05-20 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 409 |
| 2022-05-18 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,700 |
| 2022-05-17 | 1.328 | 1.328 | 1.328 | 1.328 | 1.328 | 400 |
| 2022-05-16 | 1.198 | 1.198 | 1.198 | 1.198 | 1.198 | 200 |
| 2022-05-10 | 1.200 | 1.200 | 1.178 | 1.178 | 1.178 | 315 |
| 2022-05-09 | 1.362 | 1.365 | 1.362 | 1.365 | 1.365 | 500 |
| 2022-05-06 | 1.542 | 1.542 | 1.542 | 1.542 | 1.542 | 100 |
| 2022-05-03 | 1.828 | 1.828 | 1.828 | 1.828 | 1.828 | 395 |
| 2022-04-26 | 1.718 | 1.720 | 1.715 | 1.720 | 1.720 | 10,400 |
| 2022-04-25 | 1.760 | 1.760 | 1.758 | 1.758 | 1.758 | 11,145 |
| 2022-04-14 | 2.022 | 2.022 | 2.022 | 2.022 | 2.022 | 21 |
| 2022-04-06 | 2.368 | 2.368 | 2.368 | 2.368 | 2.368 | 295 |
| 2022-04-04 | 2.478 | 2.518 | 2.478 | 2.518 | 2.518 | 3,871 |
| 2022-03-21 | 2.848 | 2.850 | 2.848 | 2.850 | 2.850 | 426 |
| 2022-03-17 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 700 |
| 2022-03-15 | 2.118 | 2.118 | 2.118 | 2.118 | 2.118 | 400 |
| 2022-03-11 | 2.482 | 2.482 | 2.482 | 2.482 | 2.482 | 100 |
| 2022-03-10 | 2.635 | 2.675 | 2.550 | 2.550 | 2.550 | 1,480 |
| 2022-03-09 | 2.810 | 2.880 | 2.790 | 2.880 | 2.880 | 2,575 |
| 2022-03-08 | 2.261 | 2.530 | 2.261 | 2.530 | 2.530 | 2,835 |
| 2022-03-07 | 2.440 | 2.530 | 2.420 | 2.530 | 2.530 | 3,388 |
| 2022-03-04 | 2.385 | 2.395 | 2.338 | 2.338 | 2.338 | 1,800 |
| 2022-03-03 | 2.488 | 2.488 | 2.485 | 2.485 | 2.485 | 200 |
| 2022-02-22 | 2.565 | 2.565 | 2.562 | 2.562 | 2.562 | 120 |
| 2022-02-17 | 2.732 | 2.732 | 2.732 | 2.732 | 2.732 | 30 |
| 2022-02-16 | 2.875 | 2.878 | 2.875 | 2.878 | 2.878 | 400 |
| 2022-02-15 | 2.800 | 2.830 | 2.800 | 2.830 | 2.830 | 535 |
| 2022-02-14 | 2.760 | 2.760 | 2.660 | 2.660 | 2.660 | 2,446 |
| 2022-02-11 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 350 |
| 2022-02-10 | 2.880 | 2.975 | 2.880 | 2.915 | 2.915 | 780 |
| 2022-02-07 | 2.708 | 2.708 | 2.708 | 2.708 | 2.708 | 60 |
| 2022-02-01 | 2.905 | 3.052 | 2.905 | 3.023 | 3.023 | 1,541 |
| 2022-01-28 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 300 |
| 2022-01-27 | 2.765 | 2.765 | 2.762 | 2.762 | 2.762 | 160 |
| 2022-01-26 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 26 |
| 2022-01-25 | 2.998 | 2.998 | 2.998 | 2.998 | 2.998 | 120 |
| 2022-01-24 | 2.948 | 2.948 | 2.948 | 2.948 | 2.948 | 186 |
| 2022-01-21 | 3.112 | 3.256 | 3.112 | 3.256 | 3.256 | 350 |
| 2022-01-20 | 3.362 | 3.442 | 3.362 | 3.430 | 3.430 | 2,660 |
| 2022-01-19 | 3.305 | 3.379 | 3.305 | 3.360 | 3.360 | 550 |
| 2022-01-14 | 3.470 | 3.480 | 3.470 | 3.480 | 3.480 | 5,900 |
| 2022-01-07 | 3.753 | 3.753 | 3.612 | 3.612 | 3.612 | 101 |
| 2022-01-06 | 3.752 | 3.752 | 3.752 | 3.752 | 3.752 | 2,642 |
| 2022-01-05 | 4.142 | 4.142 | 4.062 | 4.062 | 4.062 | 570 |
| 2022-01-04 | 4.260 | 4.260 | 4.182 | 4.182 | 4.182 | 2,824 |
| 2021-12-30 | 4.075 | 4.112 | 4.075 | 4.112 | 4.112 | 1,301 |
| 2021-12-29 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 48 |
| 2021-12-23 | 4.355 | 4.355 | 4.355 | 4.355 | 4.355 | 36 |
| 2021-12-21 | 4.208 | 4.210 | 4.208 | 4.210 | 4.210 | 8 |
| 2021-12-20 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 74 |
| 2021-12-16 | 4.610 | 4.610 | 4.392 | 4.392 | 4.392 | 204 |
| 2021-12-14 | 4.147 | 4.147 | 4.147 | 4.147 | 4.147 | 200 |
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.