Advertisement
U.S. markets closed

Kopin Corporation (KOPN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.8000-0.0500 (-2.70%)
At close: 04:00PM EDT
1.8000 0.00 (0.00%)
After hours: 07:34PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.86001.87001.77001.80001.8000957,700
Mar 27, 20241.86001.89001.81001.85001.8500747,700
Mar 26, 20241.88001.90001.80001.83001.83001,149,000
Mar 25, 20241.90001.95001.87001.87001.8700875,700
Mar 22, 20242.07002.07001.89001.90001.90001,302,500
Mar 21, 20242.01002.11001.91002.06002.06002,734,000
Mar 20, 20241.90001.97001.78001.94001.94002,647,500
Mar 19, 20242.00002.04001.89001.90001.90002,404,800
Mar 18, 20241.98002.21001.98002.04002.04002,569,400
Mar 15, 20241.95002.01001.86001.90001.90003,555,200
Mar 14, 20242.32002.33002.17002.19002.19001,843,300
Mar 13, 20242.36002.39002.30002.32002.3200772,200
Mar 12, 20242.39002.41002.28002.36002.36001,574,800
Mar 11, 20242.45002.46002.38002.41002.4100698,400
Mar 08, 20242.55002.61002.42002.44002.44001,184,800
Mar 07, 20242.52002.57002.49002.50002.5000884,600
Mar 06, 20242.48002.57002.40002.51002.51001,135,800
Mar 05, 20242.65002.65002.42002.46002.46001,706,100
Mar 04, 20242.69002.77002.66002.67002.67001,734,900
Mar 01, 20242.68002.69002.58002.62002.62001,585,900
Feb 29, 20242.48002.67002.48002.62002.62001,972,400
Feb 28, 20242.52002.61002.43002.43002.43001,272,400
Feb 27, 20242.41002.50002.40002.48002.4800949,400
Feb 26, 20242.36002.51002.36002.44002.44001,090,600
Feb 23, 20242.27002.42002.20002.35002.35001,387,600
Feb 22, 20242.37002.41002.26002.26002.26001,064,900
Feb 21, 20242.47002.47002.33002.35002.35001,049,700
Feb 20, 20242.68002.73002.44002.49002.49002,100,800
Feb 16, 20242.70002.79002.60002.68002.68001,437,400
Feb 15, 20242.77002.80002.63002.72002.72001,732,100
Feb 14, 20242.67002.82002.65002.76002.76002,822,800
Feb 13, 20242.60002.65002.52002.62002.62002,254,400
Feb 12, 20242.50002.68002.46002.66002.66004,447,500
Feb 09, 20242.26002.47002.23002.44002.44003,284,100
Feb 08, 20242.09002.29002.08002.22002.22003,270,300
Feb 07, 20242.16002.18001.95002.00002.00003,084,300
Feb 06, 20242.31002.31002.15002.16002.16003,071,700
Feb 05, 20242.35002.54002.27002.31002.31009,039,900
Feb 02, 20242.37002.56002.26002.34002.340026,072,700
Feb 01, 20241.81001.85001.75001.84001.8400928,700
Jan 31, 20241.83001.89001.79001.79001.7900920,400
Jan 30, 20241.93001.93001.84001.84001.8400711,100
Jan 29, 20241.87001.97001.86001.93001.9300768,100
Jan 26, 20241.95001.99001.90001.91001.9100755,400
Jan 25, 20242.04002.05001.93001.95001.9500693,800
Jan 24, 20242.09002.13002.00002.02002.0200904,800
Jan 23, 20242.15002.22002.03002.06002.0600832,400
Jan 22, 20242.03002.18002.03002.12002.1200828,800
Jan 19, 20242.08002.09001.91002.01002.01001,030,900
Jan 18, 20242.02002.08001.97002.07002.0700744,100
Jan 17, 20242.15002.15001.95002.00002.00001,336,000
Jan 16, 20242.35002.35002.12002.17002.17001,599,400
Jan 12, 20242.26002.46002.25002.30002.30001,464,100
Jan 11, 20242.29002.31002.19002.26002.2600834,700
Jan 10, 20242.42002.44002.26002.30002.30001,569,900
Jan 09, 20242.33002.42002.22002.41002.41001,168,700
Jan 08, 20242.20002.38002.08002.34002.34002,311,100
Jan 05, 20242.13002.25002.04002.12002.12001,818,500
Jan 04, 20241.97002.22001.95002.13002.13001,901,600
Jan 03, 20242.01002.07001.95001.99001.9900975,800
Jan 02, 20242.02002.07001.93002.05002.05001,017,700
Dec 29, 20232.06002.09001.96002.03002.0300675,500
Dec 28, 20232.01002.12001.98002.09002.0900944,700
Dec 27, 20232.00002.08001.92002.05002.05001,339,100
Dec 26, 20231.72001.96001.72001.94001.94001,084,200
Dec 22, 20231.76001.85001.74001.77001.7700740,800
Dec 21, 20231.68001.79001.65001.77001.7700657,200
Dec 20, 20231.64001.80001.58001.67001.67001,207,600
Dec 19, 20231.53001.65001.53001.64001.6400747,600
Dec 18, 20231.53001.56001.49001.55001.5500451,200
Dec 15, 20231.49001.58001.46001.54001.5400618,600
Dec 14, 20231.46001.51001.46001.46001.4600412,700
Dec 13, 20231.40001.48001.38001.44001.4400364,800
Dec 12, 20231.48001.48001.40001.40001.4000383,800
Dec 11, 20231.55001.55001.48001.48001.4800462,300
Dec 08, 20231.58001.59001.55001.56001.5600218,700
Dec 07, 20231.58001.62001.57001.58001.5800175,800
Dec 06, 20231.60001.65001.58001.58001.5800402,700
Dec 05, 20231.51001.60001.51001.59001.5900545,000
Dec 04, 20231.55001.56001.49001.55001.5500276,000
Dec 01, 20231.51001.60001.48001.57001.5700466,500
Nov 30, 20231.52001.56001.47001.52001.5200522,900
Nov 29, 20231.57001.62001.54001.55001.5500282,600
Nov 28, 20231.56001.60001.55001.57001.5700265,100
Nov 27, 20231.56001.63001.56001.59001.5900387,200
Nov 24, 20231.50001.66001.50001.62001.6200445,300
Nov 22, 20231.53001.60001.50001.58001.5800340,800
Nov 21, 20231.61001.62001.52001.53001.5300384,100
Nov 20, 20231.63001.70001.61001.63001.6300656,300
Nov 17, 20231.59001.64001.59001.60001.6000287,900
Nov 16, 20231.59001.61001.52001.60001.6000294,500
Nov 15, 20231.56001.66001.54001.61001.6100597,700
Nov 14, 20231.49001.58001.48001.54001.5400614,500
Nov 13, 20231.47001.49001.36001.46001.4600715,000
Nov 10, 20231.28001.48001.27001.46001.46001,256,400
Nov 09, 20231.30001.30001.19001.22001.2200458,300
Nov 08, 20231.26001.29001.25001.27001.2700330,500
Nov 07, 20231.29001.34001.26001.26001.2600306,900
Nov 06, 20231.32001.35001.30001.30001.3000349,700
Nov 03, 20231.32001.36001.29001.33001.3300531,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...