Kopin Corporation (KOPN)
NASDAQ: KOPN
· Real-Time Price · USD
1.91
0.00 (0.00%)
At close: Aug 14, 2025, 3:59 PM
1.97
3.14%
Pre-market: Aug 15, 2025, 09:15 AM EDT
KOPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.90 | 2.02 | 1.88 | 1.91 | 1.91 | 0.00% | 2,212,114 |
| Aug 13, 2025 | 2.03 | 2.12 | 1.91 | 1.91 | 1.91 | -4.02% | 3,381,717 |
| Aug 12, 2025 | 1.86 | 2.23 | 1.85 | 1.99 | 1.99 | 6.42% | 7,859,002 |
| Aug 11, 2025 | 1.93 | 2.04 | 1.84 | 1.87 | 1.87 | -2.60% | 2,908,919 |
| Aug 8, 2025 | 1.92 | 1.99 | 1.73 | 1.92 | 1.92 | 1.59% | 2,740,328 |
| Aug 7, 2025 | 1.98 | 2.01 | 1.84 | 1.89 | 1.89 | -3.08% | 1,409,000 |
| Aug 6, 2025 | 2.00 | 2.03 | 1.95 | 1.95 | 1.95 | -2.50% | 1,635,129 |
| Aug 5, 2025 | 1.86 | 2.04 | 1.83 | 2.00 | 2.00 | 9.29% | 2,668,722 |
| Aug 4, 2025 | 1.79 | 1.83 | 1.76 | 1.83 | 1.83 | 5.17% | 1,740,046 |
| Aug 1, 2025 | 1.70 | 1.78 | 1.66 | 1.74 | 1.74 | -2.79% | 1,726,715 |
| Jul 31, 2025 | 1.79 | 1.85 | 1.75 | 1.79 | 1.79 | 1.13% | 1,989,600 |
| Jul 30, 2025 | 1.83 | 1.87 | 1.77 | 1.77 | 1.77 | -1.67% | 1,700,227 |
| Jul 29, 2025 | 1.95 | 1.98 | 1.79 | 1.80 | 1.80 | -6.74% | 2,662,100 |
| Jul 28, 2025 | 2.06 | 2.07 | 1.92 | 1.93 | 1.93 | -5.85% | 3,049,211 |
| Jul 25, 2025 | 2.19 | 2.20 | 2.02 | 2.05 | 2.05 | -5.96% | 2,286,600 |
| Jul 24, 2025 | 2.13 | 2.21 | 2.10 | 2.18 | 2.18 | 1.87% | 2,881,604 |
| Jul 23, 2025 | 2.08 | 2.16 | 2.03 | 2.14 | 2.14 | 3.38% | 2,572,100 |
| Jul 22, 2025 | 2.10 | 2.11 | 1.87 | 2.07 | 2.07 | -1.90% | 4,653,435 |
| Jul 21, 2025 | 2.20 | 2.32 | 2.10 | 2.11 | 2.11 | -2.76% | 4,791,800 |
| Jul 18, 2025 | 2.23 | 2.24 | 2.09 | 2.17 | 2.17 | -0.91% | 4,415,500 |