Kopin Corporation (KOPN) Historical Stock Data
Historical Data
In the past 30 trading days, KOPN is up 0.30% a day on average. There have been 19 days where Kopin Corporation closed green and 11 days where KOPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.22 | 1.28 | 1.43M |
| 2025-04-29 | 1.27 | 1.32 | ↑$0.05 (3.94%) | 1.25 | 1.36 | 2.57M |
| 2025-04-28 | 1.20 | 1.30 | ↑$0.10 (8.33%) | 1.18 | 1.30 | 2.31M |
| 2025-04-25 | 1.20 | 1.20 | ↑$0.00 (0.42%) | 1.14 | 1.21 | 1.45M |
| 2025-04-24 | 1.17 | 1.19 | ↑$0.02 (1.80%) | 1.14 | 1.20 | 2.29M |
| 2025-04-23 | 1.15 | 1.11 | ↓$0.04 (-3.48%) | 1.08 | 1.18 | 1.72M |
| 2025-04-22 | 0.98 | 1.08 | ↑$0.10 (10.20%) | 0.98 | 1.20 | 6.04M |
| 2025-04-21 | 0.91 | 0.93 | ↑$0.02 (2.15%) | 0.88 | 0.98 | 2.89M |
| 2025-04-17 | 0.90 | 0.91 | ↑$0.01 (0.60%) | 0.88 | 0.96 | 3.14M |
| 2025-04-16 | 0.82 | 0.84 | ↑$0.02 (2.77%) | 0.81 | 0.86 | 1.62M |
| 2025-04-15 | 0.88 | 0.83 | ↓$0.04 (-5.05%) | 0.82 | 0.90 | 1.47M |
| 2025-04-14 | 0.90 | 0.88 | ↓$0.02 (-2.67%) | 0.86 | 0.94 | 3.30M |
| 2025-04-11 | 0.83 | 0.86 | ↑$0.03 (3.94%) | 0.79 | 0.88 | 1.24M |
| 2025-04-10 | 0.87 | 0.83 | ↓$0.05 (-5.38%) | 0.81 | 0.87 | 1.32M |
| 2025-04-09 | 0.75 | 0.91 | ↑$0.16 (21.94%) | 0.72 | 0.92 | 2.14M |
| 2025-04-08 | 0.87 | 0.74 | ↓$0.13 (-14.67%) | 0.72 | 0.88 | 2.80M |
| 2025-04-07 | 0.72 | 0.80 | ↑$0.08 (10.71%) | 0.71 | 0.85 | 2.32M |
| 2025-04-04 | 0.85 | 0.79 | ↓$0.06 (-7.08%) | 0.71 | 0.85 | 3.89M |
| 2025-04-03 | 0.90 | 0.83 | ↓$0.07 (-7.76%) | 0.82 | 0.94 | 3.31M |
| 2025-04-02 | 0.91 | 0.96 | ↑$0.05 (5.66%) | 0.91 | 0.99 | 2.90M |
| 2025-04-01 | 0.94 | 0.96 | ↑$0.02 (2.48%) | 0.88 | 0.99 | 3.74M |
| 2025-03-31 | 0.89 | 0.93 | ↑$0.04 (4.74%) | 0.85 | 0.96 | 3.70M |
| 2025-03-28 | 1.18 | 0.95 | ↓$0.23 (-19.48%) | 0.95 | 1.19 | 9.56M |
| 2025-03-27 | 1.32 | 1.27 | ↓$0.05 (-3.79%) | 1.24 | 1.41 | 2.35M |
| 2025-03-26 | 1.32 | 1.31 | ↓$0.01 (-0.76%) | 1.22 | 1.44 | 7.25M |
| 2025-03-25 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.30 | 1.36 | 1M |
| 2025-03-24 | 1.39 | 1.33 | ↓$0.06 (-4.32%) | 1.24 | 1.40 | 3.45M |
| 2025-03-21 | 1.35 | 1.38 | ↑$0.03 (2.22%) | 1.32 | 1.40 | 1.44M |
| 2025-03-20 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.35 | 1.41 | 885.65K |
| 2025-03-19 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.32 | 1.43 | 1.23M |
Create an account or log in to view more rows.
$KOPN not good
$KOPN I bought the dip
$KOPN trash
$KOPN Buy the dip.
$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!!!!