Kopin Corporation (KOPN) Historical Stock Data

0.97 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KOPN is up 1.41% 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
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
2024-10-11	0.73	0.73	↑$0.00 (0.23%)	0.70	0.75	431.48K
2024-10-10	0.71	0.74	↑$0.03 (3.79%)	0.70	0.74	377.16K