Kopin Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	2.600	2.680	2.450	2.619	2.619	40,833
2026-01-30	2.720	2.730	2.540	2.590	2.590	19,525
2026-01-29	2.750	2.750	2.505	2.630	2.630	35,825
2026-01-28	2.840	2.850	2.630	2.680	2.680	25,781
2026-01-27	2.650	2.790	2.590	2.780	2.780	26,681
2026-01-26	2.760	2.860	2.640	2.663	2.663	24,821
2026-01-23	3.050	3.140	2.910	2.920	2.920	30,144
2026-01-22	3.095	3.110	3.020	3.087	3.087	7,260
2026-01-21	3.260	3.260	2.858	2.871	2.871	40,135
2026-01-20	3.100	3.270	3.040	3.185	3.185	56,782
2026-01-19	3.405	3.405	3.405	3.405	3.405	0
2026-01-16	3.150	3.550	3.080	3.405	3.405	264,317
2026-01-15	2.990	3.030	2.880	3.002	3.002	16,089
2026-01-14	2.912	3.003	2.839	2.940	2.940	35,485
2026-01-13	3.050	3.080	2.960	3.030	3.030	38,813
2026-01-12	2.870	2.955	2.790	2.955	2.955	20,407
2026-01-09	2.978	3.040	2.780	2.868	2.868	34,008
2026-01-08	2.790	2.999	2.690	2.961	2.961	58,923
2026-01-07	2.720	2.770	2.665	2.683	2.683	12,464
2026-01-06	2.530	2.646	2.530	2.600	2.600	46,440
2026-01-05	2.530	2.630	2.530	2.618	2.618	8,285
2026-01-02	2.410	2.520	2.400	2.485	2.485	17,562
2025-12-31	2.330	2.350	2.310	2.310	2.310	2,231
2025-12-30	2.320	2.360	2.312	2.312	2.312	15,928
2025-12-29	2.352	2.420	2.330	2.342	2.342	13,258
2025-12-24	2.510	2.510	2.408	2.438	2.438	2,507
2025-12-23	2.510	2.590	2.470	2.470	2.470	11,471
2025-12-22	2.430	2.635	2.390	2.593	2.593	29,612
2025-12-19	2.360	2.400	2.320	2.320	2.320	16,766
2025-12-18	2.390	2.460	2.390	2.425	2.425	2,496
2025-12-17	2.520	2.620	2.330	2.330	2.330	16,780
2025-12-16	2.490	2.560	2.450	2.475	2.475	2,319
2025-12-15	2.560	2.610	2.415	2.520	2.520	10,893
2025-12-12	2.860	2.860	2.535	2.640	2.640	40,010
2025-12-11	2.595	2.820	2.570	2.815	2.815	26,885
2025-12-10	2.760	2.760	2.620	2.710	2.710	5,558
2025-12-09	2.680	2.750	2.650	2.700	2.700	5,357
2025-12-08	2.780	2.780	2.650	2.650	2.650	20,274
2025-12-05	2.750	2.792	2.640	2.690	2.690	41,963
2025-12-04	2.500	2.725	2.480	2.725	2.725	50,286
2025-12-03	2.280	2.440	2.271	2.435	2.435	33,738
2025-12-02	2.290	2.340	2.280	2.310	2.310	5,007
2025-12-01	2.420	2.420	2.240	2.309	2.309	11,292
2025-11-28	2.450	2.450	2.380	2.438	2.438	18,044
2025-11-27	2.375	2.375	2.375	2.375	2.375	0
2025-11-26	2.360	2.398	2.320	2.375	2.375	22,460
2025-11-25	2.370	2.370	2.240	2.315	2.315	42,679
2025-11-24	2.280	2.320	2.240	2.310	2.310	7,270
2025-11-21	2.190	2.320	2.180	2.308	2.308	24,234
2025-11-20	2.415	2.500	2.239	2.239	2.239	14,999
2025-11-19	2.420	2.458	2.280	2.290	2.290	5,358
2025-11-18	2.360	2.450	2.340	2.430	2.430	5,663
2025-11-17	2.500	2.560	2.372	2.372	2.372	4,741
2025-11-14	2.430	2.678	2.430	2.590	2.590	13,498
2025-11-13	2.805	2.805	2.540	2.580	2.580	57,616
2025-11-12	2.840	3.269	2.720	2.840	2.840	130,219
2025-11-11	2.800	2.800	2.650	2.760	2.760	38,078
2025-11-10	3.030	3.090	2.870	2.870	2.870	59,078
2025-11-07	2.800	2.800	2.640	2.775	2.775	14,748
2025-11-06	3.120	3.120	2.840	2.910	2.910	49,681

← NewerPage 4 of 18 · 1,048 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.