Kopin Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	4.110	4.330	3.700	3.881	3.881	94,325
2026-04-28	3.710	4.629	3.410	4.080	4.080	318,657
2026-04-27	3.750	3.950	3.560	3.640	3.640	58,228
2026-04-24	3.460	3.900	3.460	3.740	3.740	99,383
2026-04-23	3.250	3.513	3.190	3.450	3.450	108,130
2026-04-22	2.910	3.350	2.900	3.085	3.085	88,445
2026-04-21	2.940	2.970	2.830	2.879	2.879	38,716
2026-04-20	2.950	2.970	2.790	2.825	2.825	38,712
2026-04-17	2.980	3.060	2.940	3.010	3.010	12,005
2026-04-16	3.000	3.000	2.820	2.940	2.940	10,538
2026-04-15	2.690	3.000	2.690	3.000	3.000	42,564
2026-04-14	2.840	2.915	2.635	2.635	2.635	51,243
2026-04-13	2.740	2.880	2.570	2.830	2.830	113,675
2026-04-10	2.710	2.760	2.620	2.659	2.659	45,594
2026-04-09	2.700	2.810	2.680	2.790	2.790	17,295
2026-04-08	2.700	2.769	2.600	2.708	2.708	23,683
2026-04-07	2.620	2.620	2.450	2.490	2.490	36,399
2026-04-02	2.310	2.670	2.300	2.630	2.630	58,969
2026-04-01	2.350	2.615	2.250	2.502	2.502	142,377
2026-03-31	1.850	2.200	1.850	2.170	2.170	148,390
2026-03-30	1.920	2.030	1.780	1.860	1.860	90,820
2026-03-27	2.100	2.178	1.830	1.848	1.848	111,248
2026-03-26	2.300	2.400	1.980	1.980	1.980	43,658
2026-03-25	2.180	2.450	2.100	2.300	2.300	152,213
2026-03-24	2.070	2.140	2.010	2.115	2.115	15,810
2026-03-23	1.910	2.100	1.910	2.090	2.090	17,553
2026-03-20	2.100	2.100	1.930	1.940	1.940	50,843
2026-03-19	2.080	2.090	1.980	2.090	2.090	25,615
2026-03-18	2.190	2.199	2.065	2.065	2.065	4,968
2026-03-17	2.110	2.190	2.090	2.170	2.170	28,254
2026-03-16	2.170	2.210	2.100	2.150	2.150	11,285
2026-03-13	2.220	2.220	2.070	2.090	2.090	12,501
2026-03-12	2.160	2.210	2.110	2.170	2.170	33,140
2026-03-11	2.160	2.290	2.140	2.210	2.210	12,013
2026-03-10	2.220	2.250	2.160	2.160	2.160	16,892
2026-03-09	2.190	2.190	2.080	2.140	2.140	13,261
2026-03-06	2.370	2.370	2.200	2.230	2.230	3,591
2026-03-05	2.350	2.370	2.240	2.300	2.300	25,913
2026-03-04	2.270	2.420	2.270	2.300	2.300	4,685
2026-03-03	2.200	2.350	2.200	2.290	2.290	17,717
2026-03-02	2.130	2.380	2.110	2.380	2.380	45,910
2026-02-27	2.300	2.300	2.139	2.170	2.170	33,998
2026-02-26	2.270	2.400	2.270	2.289	2.289	2,286
2026-02-25	2.170	2.351	2.120	2.340	2.340	27,245
2026-02-24	2.150	2.250	2.140	2.200	2.200	15,094
2026-02-23	2.200	2.280	2.120	2.150	2.150	9,072
2026-02-20	2.320	2.320	2.230	2.320	2.320	3,796
2026-02-19	2.240	2.270	2.180	2.230	2.230	10,526
2026-02-18	2.230	2.335	2.200	2.280	2.280	15,300
2026-02-17	2.270	2.290	2.130	2.249	2.249	30,720
2026-02-16	2.285	2.285	2.285	2.285	2.285	0
2026-02-13	2.180	2.320	2.150	2.285	2.285	8,015
2026-02-12	2.310	2.400	2.170	2.210	2.210	27,317
2026-02-11	2.400	2.480	2.215	2.238	2.238	27,927
2026-02-10	2.350	2.450	2.350	2.350	2.350	16,979
2026-02-09	2.480	2.570	2.322	2.380	2.380	62,933
2026-02-06	2.160	2.439	2.160	2.410	2.410	28,438
2026-02-05	2.460	2.540	2.200	2.239	2.239	41,047
2026-02-04	2.720	2.890	2.320	2.360	2.360	39,796
2026-02-03	2.610	2.765	2.590	2.618	2.618	24,567

← NewerPage 3 of 5 · 253 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.