Kopin Corporation (KOPN)
0.83
-0.13 (-13.21%)
At close: Apr 03, 2025, 3:59 PM
0.83
-0.10%
After-hours: Apr 03, 2025, 04:05 PM EDT
Kopin Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.91 | 0.99 | 0.91 | 0.96 | 0.00 | 0.00% | 2,883,767 |
| Apr 1, 2025 | 0.94 | 0.99 | 0.88 | 0.96 | 0.03 | 3.23% | 3,742,900 |
| Mar 31, 2025 | 0.89 | 0.96 | 0.85 | 0.93 | -0.02 | -2.11% | 3,701,904 |
| Mar 28, 2025 | 1.18 | 1.19 | 0.95 | 0.95 | -0.32 | -25.20% | 9,567,700 |
| Mar 27, 2025 | 1.32 | 1.41 | 1.24 | 1.27 | -0.04 | -3.05% | 2,354,931 |
| Mar 26, 2025 | 1.32 | 1.44 | 1.22 | 1.31 | -0.01 | -0.76% | 7,256,036 |
| Mar 25, 2025 | 1.32 | 1.36 | 1.30 | 1.32 | -0.01 | -0.75% | 1,002,700 |
| Mar 24, 2025 | 1.39 | 1.40 | 1.24 | 1.33 | -0.05 | -3.62% | 3,457,800 |
| Mar 21, 2025 | 1.35 | 1.40 | 1.32 | 1.38 | 0.00 | 0.00% | 1,439,900 |
| Mar 20, 2025 | 1.37 | 1.41 | 1.35 | 1.38 | 0.00 | 0.00% | 885,653 |
| Mar 19, 2025 | 1.37 | 1.43 | 1.32 | 1.38 | 0.01 | 0.73% | 1,230,730 |
| Mar 18, 2025 | 1.44 | 1.47 | 1.35 | 1.37 | -0.10 | -6.80% | 1,927,700 |
| Mar 17, 2025 | 1.41 | 1.48 | 1.39 | 1.47 | 0.06 | 4.26% | 2,188,442 |
| Mar 14, 2025 | 1.38 | 1.45 | 1.36 | 1.41 | 0.10 | 7.63% | 2,149,804 |
| Mar 13, 2025 | 1.34 | 1.38 | 1.28 | 1.31 | -0.03 | -2.24% | 2,026,040 |
| Mar 12, 2025 | 1.37 | 1.40 | 1.31 | 1.34 | 0.00 | 0.00% | 1,938,347 |
| Mar 11, 2025 | 1.35 | 1.36 | 1.27 | 1.34 | 0.03 | 2.29% | 1,230,700 |
| Mar 10, 2025 | 1.46 | 1.46 | 1.27 | 1.31 | -0.17 | -11.49% | 2,654,756 |
| Mar 7, 2025 | 1.25 | 1.50 | 1.25 | 1.48 | 0.20 | 15.62% | 3,560,400 |
| Mar 6, 2025 | 1.33 | 1.35 | 1.25 | 1.28 | -0.07 | -5.19% | 2,445,604 |
| Mar 5, 2025 | 1.25 | 1.35 | 1.20 | 1.35 | 0.08 | 6.30% | 2,220,300 |
| Mar 4, 2025 | 1.19 | 1.33 | 1.16 | 1.27 | 0.00 | 0.00% | 2,263,200 |
| Mar 3, 2025 | 1.40 | 1.43 | 1.22 | 1.27 | -0.11 | -7.97% | 2,280,035 |
| Feb 28, 2025 | 1.34 | 1.39 | 1.27 | 1.38 | 0.06 | 4.55% | 1,454,011 |
| Feb 27, 2025 | 1.43 | 1.46 | 1.29 | 1.32 | -0.09 | -6.38% | 2,436,800 |
| Feb 26, 2025 | 1.47 | 1.51 | 1.39 | 1.41 | -0.03 | -2.08% | 2,034,500 |
| Feb 25, 2025 | 1.38 | 1.48 | 1.25 | 1.44 | 0.05 | 3.60% | 3,606,500 |
| Feb 24, 2025 | 1.50 | 1.50 | 1.36 | 1.39 | -0.11 | -7.33% | 3,547,807 |
| Feb 21, 2025 | 1.60 | 1.64 | 1.49 | 1.50 | -0.08 | -5.06% | 2,371,200 |
| Feb 20, 2025 | 1.62 | 1.66 | 1.51 | 1.58 | -0.03 | -1.86% | 2,753,607 |
| Feb 19, 2025 | 1.59 | 1.67 | 1.57 | 1.61 | 0.00 | 0.00% | 2,412,200 |
| Feb 18, 2025 | 1.69 | 1.70 | 1.56 | 1.61 | -0.05 | -3.01% | 2,302,900 |
| Feb 14, 2025 | 1.64 | 1.69 | 1.59 | 1.66 | 0.03 | 1.84% | 2,292,500 |
| Feb 13, 2025 | 1.71 | 1.71 | 1.58 | 1.63 | -0.09 | -5.23% | 3,520,700 |
| Feb 12, 2025 | 1.79 | 1.82 | 1.67 | 1.72 | -0.12 | -6.52% | 4,279,600 |
| Feb 11, 2025 | 1.77 | 1.94 | 1.52 | 1.84 | 0.06 | 3.37% | 10,567,210 |
| Feb 10, 2025 | 1.82 | 1.87 | 1.76 | 1.78 | -0.03 | -1.66% | 1,993,104 |
| Feb 7, 2025 | 1.85 | 1.93 | 1.77 | 1.81 | -0.04 | -2.16% | 2,766,849 |
| Feb 6, 2025 | 1.90 | 1.91 | 1.79 | 1.85 | -0.05 | -2.63% | 2,718,600 |
| Feb 5, 2025 | 1.93 | 1.99 | 1.85 | 1.90 | 0.01 | 0.53% | 4,611,412 |
| Feb 4, 2025 | 1.68 | 1.91 | 1.68 | 1.89 | 0.23 | 13.86% | 5,918,634 |
| Feb 3, 2025 | 1.61 | 1.69 | 1.57 | 1.66 | -0.08 | -4.60% | 4,051,300 |
| Jan 31, 2025 | 1.68 | 1.88 | 1.66 | 1.74 | 0.05 | 2.96% | 5,381,221 |
| Jan 30, 2025 | 1.66 | 1.71 | 1.56 | 1.69 | 0.05 | 3.05% | 4,271,500 |
| Jan 29, 2025 | 1.80 | 1.81 | 1.58 | 1.64 | -0.15 | -8.38% | 6,923,728 |
| Jan 28, 2025 | 1.88 | 1.89 | 1.68 | 1.79 | -0.07 | -3.76% | 6,651,541 |
| Jan 27, 2025 | 1.85 | 1.92 | 1.76 | 1.86 | -0.17 | -8.37% | 10,120,411 |
| Jan 24, 2025 | 1.80 | 2.17 | 1.77 | 2.03 | 0.17 | 9.14% | 24,921,800 |
| Jan 23, 2025 | 1.92 | 2.05 | 1.71 | 1.86 | 0.39 | 26.53% | 82,883,300 |
| Jan 22, 2025 | 1.25 | 1.57 | 1.20 | 1.47 | 0.18 | 13.95% | 31,776,700 |