Kopin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 2.030 | 2.075 | 1.985 | 2.012 | 2.012 | 10,520 |
| 2025-08-12 | 2.150 | 2.225 | 1.810 | 1.888 | 1.888 | 139,802 |
| 2025-08-11 | 1.950 | 2.030 | 1.923 | 1.925 | 1.925 | 25,636 |
| 2025-08-08 | 1.805 | 1.985 | 1.745 | 1.985 | 1.985 | 7,142 |
| 2025-08-07 | 2.000 | 2.000 | 1.909 | 1.910 | 1.910 | 7,987 |
| 2025-08-06 | 1.971 | 2.005 | 1.969 | 1.990 | 1.990 | 4,543 |
| 2025-08-05 | 1.850 | 2.010 | 1.832 | 2.010 | 2.010 | 72,390 |
| 2025-08-04 | 1.770 | 1.810 | 1.770 | 1.810 | 1.810 | 551 |
| 2025-08-01 | 1.681 | 1.755 | 1.681 | 1.725 | 1.725 | 18,674 |
| 2025-07-31 | 1.850 | 1.850 | 1.752 | 1.810 | 1.810 | 48,070 |
| 2025-07-30 | 1.830 | 1.855 | 1.820 | 1.840 | 1.840 | 5,898 |
| 2025-07-29 | 1.930 | 1.970 | 1.795 | 1.815 | 1.815 | 39,634 |
| 2025-07-28 | 2.080 | 2.080 | 1.950 | 1.950 | 1.950 | 35,350 |
| 2025-07-25 | 2.130 | 2.150 | 2.020 | 2.025 | 2.025 | 69,347 |
| 2025-07-24 | 2.130 | 2.199 | 2.120 | 2.195 | 2.195 | 61,964 |
| 2025-07-23 | 2.075 | 2.151 | 2.030 | 2.089 | 2.089 | 20,157 |
| 2025-07-22 | 2.080 | 2.090 | 1.880 | 2.045 | 2.045 | 54,780 |
| 2025-07-21 | 2.250 | 2.310 | 2.192 | 2.220 | 2.220 | 102,751 |
| 2025-07-18 | 2.230 | 2.230 | 2.091 | 2.115 | 2.115 | 94,448 |
| 2025-07-17 | 2.050 | 2.378 | 2.050 | 2.125 | 2.125 | 257,210 |
| 2025-07-16 | 1.700 | 1.925 | 1.682 | 1.899 | 1.899 | 119,267 |
| 2025-07-15 | 1.680 | 1.690 | 1.645 | 1.655 | 1.655 | 2,562 |
| 2025-07-14 | 1.691 | 1.715 | 1.690 | 1.715 | 1.715 | 1,591 |
| 2025-07-11 | 1.670 | 1.760 | 1.670 | 1.745 | 1.745 | 15,200 |
| 2025-07-10 | 1.690 | 1.692 | 1.690 | 1.692 | 1.692 | 4,450 |
| 2025-07-09 | 1.610 | 1.675 | 1.610 | 1.610 | 1.610 | 14,852 |
| 2025-07-08 | 1.550 | 1.575 | 1.540 | 1.575 | 1.575 | 1,313 |
| 2025-07-07 | 1.550 | 1.555 | 1.550 | 1.555 | 1.555 | 243 |
| 2025-07-04 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 0 |
| 2025-07-03 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 16 |
| 2025-07-02 | 1.526 | 1.545 | 1.525 | 1.545 | 1.545 | 192 |
| 2025-07-01 | 1.455 | 1.560 | 1.450 | 1.560 | 1.560 | 37,711 |
| 2025-06-30 | 1.545 | 1.560 | 1.545 | 1.545 | 1.545 | 11,386 |
| 2025-06-27 | 1.585 | 1.625 | 1.525 | 1.535 | 1.535 | 66,064 |
| 2025-06-26 | 1.620 | 1.620 | 1.560 | 1.595 | 1.595 | 6,376 |
| 2025-06-25 | 1.649 | 1.649 | 1.575 | 1.590 | 1.590 | 42,983 |
| 2025-06-24 | 1.611 | 1.662 | 1.611 | 1.650 | 1.650 | 68,098 |
| 2025-06-23 | 1.600 | 1.690 | 1.600 | 1.600 | 1.600 | 29,773 |
| 2025-06-20 | 1.675 | 1.675 | 1.595 | 1.602 | 1.602 | 6,767 |
| 2025-06-19 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2025-06-18 | 1.600 | 1.640 | 1.600 | 1.625 | 1.625 | 10,663 |
| 2025-06-17 | 1.640 | 1.688 | 1.640 | 1.675 | 1.675 | 61,912 |
| 2025-06-16 | 1.660 | 1.660 | 1.630 | 1.652 | 1.652 | 27,523 |
| 2025-06-13 | 1.543 | 1.591 | 1.543 | 1.589 | 1.589 | 31,741 |
| 2025-06-12 | 1.640 | 1.640 | 1.630 | 1.639 | 1.639 | 11,117 |
| 2025-06-11 | 1.620 | 1.725 | 1.605 | 1.690 | 1.690 | 31,134 |
| 2025-06-10 | 1.660 | 1.660 | 1.591 | 1.620 | 1.620 | 11,898 |
| 2025-06-09 | 1.500 | 1.615 | 1.490 | 1.605 | 1.605 | 108,367 |
| 2025-06-06 | 1.495 | 1.510 | 1.485 | 1.485 | 1.485 | 4,883 |
| 2025-06-05 | 1.403 | 1.500 | 1.403 | 1.469 | 1.469 | 6,941 |
| 2025-06-04 | 1.380 | 1.429 | 1.380 | 1.429 | 1.429 | 37,014 |
| 2025-06-03 | 1.325 | 1.348 | 1.315 | 1.340 | 1.340 | 31,763 |
| 2025-06-02 | 1.232 | 1.309 | 1.230 | 1.265 | 1.265 | 2,653 |
| 2025-05-30 | 1.355 | 1.370 | 1.308 | 1.320 | 1.320 | 26,511 |
| 2025-05-29 | 1.380 | 1.391 | 1.370 | 1.391 | 1.391 | 56,407 |
| 2025-05-28 | 1.381 | 1.400 | 1.310 | 1.310 | 1.310 | 29,945 |
| 2025-05-27 | 1.388 | 1.435 | 1.370 | 1.431 | 1.431 | 5,477 |
| 2025-05-23 | 1.385 | 1.385 | 1.370 | 1.385 | 1.385 | 6,761 |
| 2025-05-22 | 1.300 | 1.400 | 1.300 | 1.400 | 1.400 | 6,269 |
| 2025-05-21 | 1.370 | 1.420 | 1.370 | 1.382 | 1.382 | 12,033 |
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.