Kopin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.615 | 1.615 | 1.490 | 1.505 | 1.505 | 29,309 |
| 2025-02-20 | 1.545 | 1.595 | 1.510 | 1.560 | 1.560 | 44,103 |
| 2025-02-19 | 1.575 | 1.645 | 1.575 | 1.645 | 1.645 | 6,598 |
| 2025-02-18 | 1.565 | 1.680 | 1.565 | 1.608 | 1.608 | 7,549 |
| 2025-02-14 | 1.620 | 1.690 | 1.605 | 1.622 | 1.622 | 76,395 |
| 2025-02-13 | 1.700 | 1.730 | 1.595 | 1.668 | 1.668 | 44,291 |
| 2025-02-12 | 1.810 | 1.819 | 1.685 | 1.725 | 1.725 | 33,514 |
| 2025-02-11 | 1.770 | 1.939 | 1.525 | 1.821 | 1.821 | 190,675 |
| 2025-02-10 | 1.830 | 1.855 | 1.791 | 1.835 | 1.835 | 20,690 |
| 2025-02-07 | 1.860 | 1.915 | 1.778 | 1.795 | 1.795 | 40,483 |
| 2025-02-06 | 1.855 | 1.910 | 1.790 | 1.849 | 1.849 | 30,571 |
| 2025-02-05 | 1.920 | 1.975 | 1.855 | 1.875 | 1.875 | 118,055 |
| 2025-02-04 | 1.740 | 1.905 | 1.680 | 1.860 | 1.860 | 213,573 |
| 2025-02-03 | 1.710 | 1.710 | 1.510 | 1.645 | 1.645 | 37,227 |
| 2025-01-31 | 1.680 | 1.880 | 1.665 | 1.740 | 1.740 | 118,832 |
| 2025-01-30 | 1.620 | 1.690 | 1.555 | 1.669 | 1.669 | 61,758 |
| 2025-01-29 | 1.880 | 1.880 | 1.593 | 1.620 | 1.620 | 52,436 |
| 2025-01-28 | 1.750 | 1.860 | 1.685 | 1.825 | 1.825 | 57,489 |
| 2025-01-27 | 1.910 | 1.990 | 1.775 | 1.855 | 1.855 | 99,372 |
| 2025-01-24 | 1.800 | 2.160 | 1.730 | 1.995 | 1.995 | 225,587 |
| 2025-01-23 | 1.820 | 2.050 | 1.681 | 1.840 | 1.840 | 577,807 |
| 2025-01-22 | 1.245 | 1.275 | 1.215 | 1.251 | 1.251 | 19,660 |
| 2025-01-21 | 1.215 | 1.280 | 1.131 | 1.280 | 1.280 | 37,822 |
| 2025-01-17 | 1.200 | 1.247 | 1.200 | 1.230 | 1.230 | 45,606 |
| 2025-01-16 | 1.200 | 1.248 | 1.200 | 1.225 | 1.225 | 40,579 |
| 2025-01-15 | 1.220 | 1.257 | 1.220 | 1.250 | 1.250 | 7,703 |
| 2025-01-14 | 1.230 | 1.230 | 1.172 | 1.190 | 1.190 | 33,115 |
| 2025-01-13 | 1.180 | 1.180 | 1.082 | 1.117 | 1.117 | 15,469 |
| 2025-01-10 | 1.260 | 1.260 | 1.245 | 1.245 | 1.245 | 1,975 |
| 2025-01-08 | 1.352 | 1.352 | 1.230 | 1.305 | 1.305 | 29,488 |
| 2025-01-07 | 1.481 | 1.481 | 1.405 | 1.479 | 1.479 | 25,174 |
| 2025-01-06 | 1.530 | 1.585 | 1.480 | 1.555 | 1.555 | 24,732 |
| 2025-01-03 | 1.440 | 1.469 | 1.400 | 1.414 | 1.414 | 47,003 |
| 2025-01-02 | 1.375 | 1.475 | 1.310 | 1.385 | 1.385 | 37,068 |
| 2024-12-31 | 1.540 | 1.540 | 1.381 | 1.399 | 1.399 | 58,662 |
| 2024-12-30 | 1.399 | 1.545 | 1.345 | 1.540 | 1.540 | 63,579 |
| 2024-12-27 | 1.425 | 1.440 | 1.315 | 1.385 | 1.385 | 57,065 |
| 2024-12-24 | 1.290 | 1.300 | 1.237 | 1.285 | 1.285 | 4,756 |
| 2024-12-23 | 1.310 | 1.320 | 1.260 | 1.265 | 1.265 | 19,747 |
| 2024-12-20 | 1.255 | 1.335 | 1.215 | 1.292 | 1.292 | 16,640 |
| 2024-12-19 | 1.365 | 1.465 | 1.341 | 1.341 | 1.341 | 31,340 |
| 2024-12-18 | 1.299 | 1.420 | 1.285 | 1.370 | 1.370 | 18,704 |
| 2024-12-17 | 1.155 | 1.270 | 1.155 | 1.261 | 1.261 | 20,233 |
| 2024-12-16 | 1.120 | 1.165 | 1.100 | 1.165 | 1.165 | 5,243 |
| 2024-12-13 | 1.060 | 1.098 | 1.060 | 1.075 | 1.075 | 10,700 |
| 2024-12-12 | 1.050 | 1.085 | 1.050 | 1.065 | 1.065 | 17,721 |
| 2024-12-11 | 1.130 | 1.140 | 1.041 | 1.120 | 1.120 | 25,480 |
| 2024-12-10 | 1.195 | 1.205 | 1.150 | 1.170 | 1.170 | 43,052 |
| 2024-12-09 | 1.249 | 1.249 | 1.182 | 1.190 | 1.190 | 16,153 |
| 2024-12-06 | 1.219 | 1.232 | 1.151 | 1.220 | 1.220 | 6,568 |
| 2024-12-05 | 1.280 | 1.280 | 1.220 | 1.220 | 1.220 | 28,968 |
| 2024-12-04 | 1.210 | 1.246 | 1.197 | 1.202 | 1.202 | 22,181 |
| 2024-12-03 | 1.156 | 1.220 | 1.155 | 1.199 | 1.199 | 11,198 |
| 2024-12-02 | 1.269 | 1.305 | 1.185 | 1.199 | 1.199 | 52,976 |
| 2024-11-29 | 1.135 | 1.200 | 1.130 | 1.151 | 1.151 | 82,153 |
| 2024-11-27 | 1.040 | 1.092 | 1.020 | 1.055 | 1.055 | 5,000 |
| 2024-11-26 | 1.100 | 1.110 | 1.015 | 1.015 | 1.015 | 3,663 |
| 2024-11-25 | 0.995 | 1.095 | 0.970 | 1.075 | 1.075 | 7,854 |
| 2024-11-22 | 1.002 | 1.050 | 1.002 | 1.041 | 1.041 | 27,483 |
| 2024-11-21 | 1.010 | 1.030 | 0.943 | 0.989 | 0.989 | 37,234 |
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.