Kopin Corporation (KOPN) Historical Stock Data
1.01 ↑0.02 (1.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KOPN is up 1.25% a day on average. There have been 14 days where Kopin Corporation closed green and 16 days where KOPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.94 | 1.06 | 1.32M |
| 2024-11-21 | 1.01 | 0.99 | ↓$0.02 (-1.73%) | 0.94 | 1.04 | 1.17M |
| 2024-11-20 | 0.83 | 0.97 | ↑$0.14 (17.00%) | 0.83 | 1.00 | 2.13M |
| 2024-11-19 | 0.84 | 0.85 | ↑$0.01 (1.21%) | 0.79 | 0.87 | 708.26K |
| 2024-11-18 | 0.85 | 0.83 | ↓$0.02 (-2.48%) | 0.82 | 0.90 | 679.31K |
| 2024-11-15 | 0.88 | 0.83 | ↓$0.05 (-5.82%) | 0.81 | 0.89 | 661.57K |
| 2024-11-14 | 0.88 | 0.89 | ↑$0.02 (1.71%) | 0.81 | 0.92 | 1.57M |
| 2024-11-13 | 0.70 | 0.88 | ↑$0.18 (24.99%) | 0.70 | 0.90 | 4.71M |
| 2024-11-12 | 0.77 | 0.73 | ↓$0.05 (-6.11%) | 0.70 | 0.79 | 2.67M |
| 2024-11-11 | 0.76 | 0.75 | ↓$0.01 (-1.30%) | 0.72 | 0.79 | 1.39M |
| 2024-11-08 | 0.80 | 0.75 | ↓$0.05 (-6.65%) | 0.65 | 0.82 | 1.60M |
| 2024-11-07 | 0.80 | 0.80 | ↑$0.00 (0.13%) | 0.78 | 0.81 | 517.03K |
| 2024-11-06 | 0.81 | 0.79 | ↓$0.02 (-2.65%) | 0.77 | 0.83 | 628.56K |
| 2024-11-05 | 0.82 | 0.80 | ↓$0.02 (-2.38%) | 0.79 | 0.83 | 553.27K |
| 2024-11-04 | 0.79 | 0.83 | ↑$0.04 (5.13%) | 0.77 | 0.83 | 786.86K |
| 2024-11-01 | 0.75 | 0.79 | ↑$0.04 (5.35%) | 0.73 | 0.82 | 524.78K |
| 2024-10-31 | 0.75 | 0.78 | ↑$0.03 (4.00%) | 0.70 | 0.79 | 677.15K |
| 2024-10-30 | 0.79 | 0.76 | ↓$0.04 (-4.86%) | 0.76 | 0.80 | 410.16K |
| 2024-10-29 | 0.83 | 0.79 | ↓$0.04 (-4.34%) | 0.78 | 0.83 | 337.67K |
| 2024-10-28 | 0.77 | 0.83 | ↑$0.06 (7.80%) | 0.77 | 0.85 | 1.05M |
| 2024-10-25 | 0.76 | 0.78 | ↑$0.01 (1.74%) | 0.76 | 0.79 | 394.79K |
| 2024-10-24 | 0.78 | 0.77 | ↓$0.01 (-1.61%) | 0.75 | 0.80 | 404.79K |
| 2024-10-23 | 0.78 | 0.77 | ↓$0.01 (-1.63%) | 0.76 | 0.79 | 456.21K |
| 2024-10-22 | 0.78 | 0.79 | ↑$0.01 (1.76%) | 0.75 | 0.81 | 737.83K |
| 2024-10-21 | 0.75 | 0.78 | ↑$0.03 (3.56%) | 0.73 | 0.78 | 700.06K |
| 2024-10-18 | 0.76 | 0.75 | ↓$0.01 (-1.59%) | 0.74 | 0.78 | 492.40K |
| 2024-10-17 | 0.80 | 0.78 | ↓$0.02 (-2.95%) | 0.76 | 0.80 | 483.82K |
| 2024-10-16 | 0.72 | 0.79 | ↑$0.06 (8.88%) | 0.72 | 0.79 | 1.36M |
| 2024-10-15 | 0.72 | 0.72 | ↓$0.00 (-0.10%) | 0.71 | 0.73 | 534.84K |
| 2024-10-14 | 0.73 | 0.73 | ↓$0.00 (-0.66%) | 0.72 | 0.74 | 400.51K |
Create an account or log in to view more rows.
$KOPN added!
$KOPN time to run
$KOPN they don’t want us to shine… But we gon shine…
$KOPN so tired of this pos let's fly already
$KOPN whats the news????
$KOPN watch this fly!!!!
$KOPN Somethings happening Monday.
$KOPN run it!
$KOPN Tendie tickets on discount today!!!
$KOPN Buy the dip