Kopin Corporation (KOPN) Historical Stock Data
0.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KOPN is down -0.16% a day on average. There have been 15 days where Kopin Corporation closed green and 15 days where KOPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-18 | 1.44 | 1.37 | ↓$0.07 (-4.86%) | 1.35 | 1.47 | 1.93M |
| 2025-03-17 | 1.41 | 1.47 | ↑$0.06 (4.26%) | 1.39 | 1.48 | 2.19M |
| 2025-03-14 | 1.38 | 1.41 | ↑$0.03 (2.17%) | 1.36 | 1.45 | 2.15M |
| 2025-03-13 | 1.34 | 1.31 | ↓$0.03 (-2.24%) | 1.28 | 1.38 | 2.03M |
| 2025-03-12 | 1.37 | 1.34 | ↓$0.03 (-2.19%) | 1.31 | 1.40 | 1.94M |
| 2025-03-11 | 1.35 | 1.34 | ↓$0.00 (-0.37%) | 1.27 | 1.36 | 1.23M |
| 2025-03-10 | 1.46 | 1.31 | ↓$0.15 (-10.27%) | 1.27 | 1.46 | 2.65M |
| 2025-03-07 | 1.26 | 1.48 | ↑$0.23 (17.93%) | 1.26 | 1.50 | 3.56M |
| 2025-03-06 | 1.33 | 1.28 | ↓$0.05 (-3.76%) | 1.25 | 1.35 | 2.45M |
| 2025-03-05 | 1.25 | 1.35 | ↑$0.10 (8.00%) | 1.20 | 1.35 | 2.22M |
| 2025-03-04 | 1.19 | 1.27 | ↑$0.08 (6.72%) | 1.16 | 1.33 | 2.26M |
| 2025-03-03 | 1.40 | 1.27 | ↓$0.13 (-9.29%) | 1.22 | 1.43 | 2.28M |
| 2025-02-28 | 1.34 | 1.38 | ↑$0.04 (2.99%) | 1.27 | 1.39 | 1.45M |
Create an account or log in to view more rows.
$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!!!!
$KOPN Somethings happening Monday.