Kopin Corporation (KOPN) Historical Stock Data
1.29 ↓0.04 (-3.01%)
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.31 | 1.29 | ↓$0.02 (-1.53%) | 1.21 | 1.37 | 3.60M |
| 2024-12-19 | 1.38 | 1.33 | ↓$0.05 (-3.62%) | 1.27 | 1.48 | 4.04M |
| 2024-12-18 | 1.27 | 1.31 | ↑$0.04 (3.15%) | 1.26 | 1.42 | 4.10M |
| 2024-12-17 | 1.18 | 1.27 | ↑$0.09 (7.63%) | 1.14 | 1.29 | 2.12M |
| 2024-12-16 | 1.10 | 1.18 | ↑$0.08 (7.27%) | 1.10 | 1.18 | 1.32M |
| 2024-12-13 | 1.06 | 1.09 | ↑$0.03 (2.83%) | 1.05 | 1.12 | 1.43M |
| 2024-12-12 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.04 | 1.11 | 1.23M |
| 2024-12-11 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.03 | 1.15 | 1.31M |
| 2024-12-10 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.12 | 1.22 | 898.07K |
| 2024-12-09 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.13 | 1.25 | 1.47M |
| 2024-12-06 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.15 | 1.25 | 1M |
| 2024-12-05 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.19 | 1.29 | 1.32M |
| 2024-12-04 | 1.22 | 1.19 | ↓$0.03 (-2.46%) | 1.17 | 1.25 | 886.96K |
| 2024-12-03 | 1.16 | 1.23 | ↑$0.07 (6.03%) | 1.16 | 1.25 | 1.04M |
| 2024-12-02 | 1.22 | 1.17 | ↓$0.05 (-4.10%) | 1.15 | 1.32 | 2.17M |
| 2024-11-29 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.13 | 1.20 | 1.37M |
| 2024-11-27 | 1.01 | 1.10 | ↑$0.09 (8.91%) | 1.01 | 1.12 | 1.17M |
| 2024-11-26 | 1.09 | 1.01 | ↓$0.08 (-7.34%) | 0.97 | 1.11 | 1.55M |
| 2024-11-25 | 1.04 | 1.08 | ↑$0.04 (3.85%) | 0.97 | 1.10 | 1.44M |
| 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 |
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