Kopin Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.889	0.940	0.860	0.940	0.940	7,418
2024-11-19	0.847	0.847	0.800	0.802	0.802	700
2024-11-18	0.829	0.898	0.823	0.890	0.890	15,369
2024-11-15	0.875	0.893	0.825	0.840	0.840	16,609
2024-11-14	0.865	0.918	0.822	0.918	0.918	17,152
2024-11-13	0.723	0.897	0.723	0.887	0.887	33,394
2024-11-12	0.726	0.726	0.715	0.715	0.715	5,704
2024-11-11	0.780	0.781	0.759	0.765	0.765	6,977
2024-11-08	0.800	0.800	0.716	0.740	0.740	1,179
2024-11-07	0.788	0.795	0.788	0.795	0.795	400
2024-11-06	0.803	0.803	0.803	0.803	0.803	800
2024-11-05	0.830	0.830	0.830	0.830	0.830	897
2024-11-04	0.780	0.815	0.770	0.815	0.815	7,785
2024-11-01	0.742	0.790	0.731	0.770	0.770	1,643
2024-10-31	0.753	0.755	0.710	0.750	0.750	3,951
2024-10-30	0.800	0.800	0.764	0.764	0.764	678
2024-10-29	0.813	0.850	0.797	0.806	0.806	8,560
2024-10-28	0.788	0.843	0.781	0.843	0.843	19,402
2024-10-25	0.768	0.780	0.768	0.780	0.780	4,203
2024-10-24	0.770	0.797	0.770	0.770	0.770	1,229
2024-10-23	0.773	0.788	0.766	0.771	0.771	4,670
2024-10-22	0.775	0.804	0.773	0.789	0.789	9,590
2024-10-21	0.765	0.765	0.731	0.759	0.759	3,020
2024-10-18	0.770	0.771	0.753	0.756	0.756	2,397
2024-10-17	0.780	0.799	0.762	0.770	0.770	5,443
2024-10-16	0.720	0.778	0.720	0.777	0.777	2,860
2024-10-15	0.710	0.725	0.710	0.713	0.713	317
2024-10-14	0.739	0.743	0.727	0.733	0.733	1,030
2024-10-11	0.730	0.730	0.730	0.730	0.730	2,591
2024-10-10	0.723	0.726	0.695	0.726	0.726	4,626
2024-10-09	0.755	0.755	0.720	0.720	0.720	1,370
2024-10-08	0.765	0.765	0.723	0.750	0.750	18,583
2024-10-07	0.760	0.760	0.724	0.749	0.749	9,402
2024-10-04	0.760	0.762	0.750	0.762	0.762	14,039
2024-10-03	0.686	0.753	0.686	0.747	0.747	38,493
2024-10-02	0.707	0.714	0.675	0.704	0.704	3,191
2024-10-01	0.725	0.730	0.679	0.699	0.699	27,751
2024-09-30	0.691	0.710	0.678	0.703	0.703	25,731
2024-09-27	0.667	0.699	0.650	0.699	0.699	23,963
2024-09-26	0.650	0.656	0.626	0.651	0.651	33,549
2024-09-25	0.609	0.637	0.594	0.635	0.635	55,889
2024-09-24	0.620	0.633	0.582	0.597	0.597	26,649
2024-09-23	0.650	0.650	0.568	0.604	0.604	145,622
2024-09-20	0.694	0.694	0.628	0.652	0.652	183,178
2024-09-19	0.920	0.964	0.912	0.950	0.950	35,469
2024-09-18	0.934	0.937	0.934	0.937	0.937	1,523
2024-09-17	0.905	0.909	0.905	0.909	0.909	20
2024-09-16	0.897	0.897	0.893	0.893	0.893	351
2024-09-13	0.936	0.936	0.936	0.936	0.936	36
2024-09-12	0.918	0.918	0.918	0.918	0.918	6
2024-09-11	0.859	0.859	0.845	0.845	0.845	1,136
2024-09-10	0.860	0.860	0.826	0.826	0.826	1,439
2024-09-09	0.879	0.894	0.855	0.859	0.859	32,957
2024-09-06	0.860	0.863	0.816	0.840	0.840	3,559
2024-09-05	0.867	0.900	0.867	0.870	0.870	2,576
2024-09-04	0.881	0.881	0.861	0.878	0.878	11,641
2024-09-03	0.967	0.967	0.874	0.880	0.880	52,782
2024-08-30	1.005	1.005	1.005	1.005	1.005	33
2024-08-29	0.958	1.025	0.958	1.025	1.025	13,663
2024-08-28	0.940	0.951	0.940	0.950	0.950	1,288

← NewerPage 9 of 18 · 1,049 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.