Kopin Corporation (KOPN)
NASDAQ: KOPN · Real-Time Price · USD
1.550
-0.060 (-3.73%)
At close: Jun 27, 2025, 4:00 PM
1.590
+0.040 (2.58%)
After-hours: Jun 27, 2025, 7:20 PM EDT
Kopin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.62 | 1.64 | 1.51 | 1.55 | 1.55 | -3.73% | 22,968,201 |
| Jun 26, 2025 | 1.60 | 1.62 | 1.55 | 1.61 | 1.61 | 1.26% | 1,917,527 |
| Jun 25, 2025 | 1.64 | 1.65 | 1.57 | 1.59 | 1.59 | -2.45% | 1,680,264 |
| Jun 24, 2025 | 1.62 | 1.67 | 1.58 | 1.63 | 1.63 | 3.16% | 1,903,946 |
| Jun 23, 2025 | 1.62 | 1.70 | 1.58 | 1.58 | 1.58 | -3.07% | 2,716,346 |
| Jun 20, 2025 | 1.66 | 1.68 | 1.59 | 1.63 | 1.63 | - | 1,762,390 |
| Jun 18, 2025 | 1.62 | 1.66 | 1.58 | 1.63 | 1.63 | 0.62% | 1,752,042 |
| Jun 17, 2025 | 1.62 | 1.69 | 1.61 | 1.62 | 1.62 | -1.22% | 1,732,223 |
| Jun 16, 2025 | 1.57 | 1.67 | 1.57 | 1.64 | 1.64 | 5.13% | 1,344,420 |
| Jun 13, 2025 | 1.54 | 1.61 | 1.54 | 1.56 | 1.56 | -2.50% | 1,469,547 |
| Jun 12, 2025 | 1.62 | 1.66 | 1.58 | 1.60 | 1.60 | -3.03% | 1,478,069 |
| Jun 11, 2025 | 1.62 | 1.73 | 1.60 | 1.65 | 1.65 | 1.85% | 2,511,962 |
| Jun 10, 2025 | 1.68 | 1.68 | 1.59 | 1.62 | 1.62 | -2.99% | 2,277,537 |
| Jun 9, 2025 | 1.49 | 1.67 | 1.49 | 1.67 | 1.67 | 13.61% | 4,645,814 |
| Jun 6, 2025 | 1.48 | 1.51 | 1.46 | 1.47 | 1.47 | -0.68% | 1,815,037 |
| Jun 5, 2025 | 1.41 | 1.52 | 1.41 | 1.48 | 1.48 | 3.50% | 2,526,461 |
| Jun 4, 2025 | 1.37 | 1.44 | 1.36 | 1.43 | 1.43 | 5.15% | 1,672,096 |
| Jun 3, 2025 | 1.29 | 1.36 | 1.28 | 1.36 | 1.36 | 7.09% | 1,687,015 |
| Jun 2, 2025 | 1.30 | 1.31 | 1.23 | 1.27 | 1.27 | -0.78% | 2,010,378 |
| May 30, 2025 | 1.38 | 1.39 | 1.28 | 1.28 | 1.28 | -6.57% | 2,550,051 |
| May 29, 2025 | 1.34 | 1.41 | 1.34 | 1.37 | 1.37 | 2.24% | 2,202,904 |
| May 28, 2025 | 1.40 | 1.42 | 1.30 | 1.34 | 1.34 | -2.19% | 2,900,147 |
| May 27, 2025 | 1.38 | 1.45 | 1.37 | 1.37 | 1.37 | 1.48% | 1,960,795 |
| May 23, 2025 | 1.36 | 1.41 | 1.34 | 1.35 | 1.35 | -2.17% | 1,585,524 |
| May 22, 2025 | 1.34 | 1.42 | 1.30 | 1.38 | 1.38 | 1.47% | 1,489,668 |
| May 21, 2025 | 1.37 | 1.44 | 1.35 | 1.36 | 1.36 | -1.45% | 1,843,509 |
| May 20, 2025 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | - | 1,347,143 |
| May 19, 2025 | 1.42 | 1.44 | 1.36 | 1.38 | 1.38 | -6.76% | 1,738,242 |
| May 16, 2025 | 1.47 | 1.57 | 1.47 | 1.48 | 1.48 | -2.63% | 2,865,193 |
| May 15, 2025 | 1.40 | 1.56 | 1.36 | 1.52 | 1.52 | 7.80% | 3,450,460 |
| May 14, 2025 | 1.45 | 1.49 | 1.32 | 1.41 | 1.41 | -4.08% | 3,532,995 |
| May 13, 2025 | 1.55 | 1.60 | 1.44 | 1.47 | 1.47 | -5.16% | 4,991,204 |
| May 12, 2025 | 1.49 | 1.57 | 1.47 | 1.55 | 1.55 | 8.39% | 4,159,836 |
| May 9, 2025 | 1.42 | 1.47 | 1.40 | 1.43 | 1.43 | 0.70% | 2,103,277 |
| May 8, 2025 | 1.34 | 1.43 | 1.31 | 1.42 | 1.42 | 7.58% | 2,394,367 |
| May 7, 2025 | 1.28 | 1.38 | 1.26 | 1.32 | 1.32 | 3.13% | 1,977,378 |
| May 6, 2025 | 1.30 | 1.32 | 1.24 | 1.28 | 1.28 | -3.76% | 1,561,567 |
| May 5, 2025 | 1.33 | 1.37 | 1.32 | 1.33 | 1.33 | -1.48% | 689,324 |
| May 2, 2025 | 1.30 | 1.38 | 1.29 | 1.35 | 1.35 | 3.05% | 1,499,734 |
| May 1, 2025 | 1.26 | 1.34 | 1.24 | 1.31 | 1.31 | 2.34% | 1,435,815 |
| Apr 30, 2025 | 1.28 | 1.28 | 1.22 | 1.28 | 1.28 | -3.03% | 1,434,903 |
| Apr 29, 2025 | 1.27 | 1.36 | 1.25 | 1.32 | 1.32 | 1.54% | 2,571,995 |
| Apr 28, 2025 | 1.20 | 1.30 | 1.18 | 1.30 | 1.30 | 8.33% | 2,317,494 |
| Apr 25, 2025 | 1.20 | 1.21 | 1.14 | 1.20 | 1.20 | 0.84% | 1,457,475 |
| Apr 24, 2025 | 1.17 | 1.20 | 1.14 | 1.19 | 1.19 | 7.21% | 2,290,637 |
| Apr 23, 2025 | 1.15 | 1.18 | 1.08 | 1.11 | 1.11 | 2.78% | 1,722,481 |
| Apr 22, 2025 | 0.98 | 1.20 | 0.98 | 1.08 | 1.08 | 16.00% | 6,057,443 |
| Apr 21, 2025 | 0.91 | 0.98 | 0.88 | 0.93 | 0.93 | 2.83% | 2,887,834 |
| Apr 17, 2025 | 0.90 | 0.96 | 0.88 | 0.91 | 0.91 | 7.44% | 3,146,315 |
| Apr 16, 2025 | 0.82 | 0.86 | 0.81 | 0.84 | 0.84 | 1.31% | 1,622,160 |