-
5 DAY PERFORMANCE
+2.74% -
1 MONTH PERFORMANCE
-12.09% -
3 MONTH PERFORMANCE
-20.62% -
6 MONTH PERFORMANCE
-54.27% -
YEAR-TO-DATE PERFORMANCE
-63.05% -
1 YEAR PERFORMANCE
-35.90%
Kopin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.77 | $0.75 (-3.07%) | $0.77 | $0.75 | 846,417 | $91.07 M |
| 10/03/2024 | $0.69 | $0.76 (10.63%) | $0.77 | $0.69 | 1.44 M | $92.35 M |
| 10/02/2024 | $0.71 | $0.69 (-3.15%) | $0.72 | $0.67 | 939,800 | $83.48 M |
| 10/01/2024 | $0.73 | $0.70 (-2.9%) | $0.73 | $0.68 | 1.01 M | $85.47 M |
| 09/30/2024 | $0.70 | $0.73 (4.29%) | $0.74 | $0.68 | 1.54 M | $88.62 M |
| 09/27/2024 | $0.66 | $0.71 (7.38%) | $0.71 | $0.65 | 2.11 M | $86.04 M |
| 09/26/2024 | $0.67 | $0.66 (-1.49%) | $0.67 | $0.62 | 3.26 M | $80.12 M |
| 09/25/2024 | $0.61 | $0.63 (3.47%) | $0.64 | $0.59 | 2.34 M | $76.46 M |
| 09/24/2024 | $0.63 | $0.60 (-4.41%) | $0.64 | $0.58 | 2.86 M | $72.82 M |
| 09/23/2024 | $0.64 | $0.61 (-4.45%) | $0.65 | $0.56 | 5.89 M | $74.24 M |
| 09/20/2024 | $0.70 | $0.61 (-12.33%) | $0.71 | $0.61 | 13.41 M | $74.50 M |
| 09/19/2024 | $0.92 | $0.96 (4.78%) | $0.97 | $0.91 | 839,846 | $117.04 M |
| 09/18/2024 | $0.90 | $0.90 (0.45%) | $0.95 | $0.90 | 340,400 | $109.27 M |
| 09/17/2024 | $0.92 | $0.89 (-2.87%) | $0.93 | $0.88 | 239,900 | $108.48 M |
| 09/16/2024 | $0.92 | $0.91 (-1.28%) | $0.92 | $0.88 | 245,900 | $110.72 M |
| 09/13/2024 | $0.91 | $0.92 (1.68%) | $0.96 | $0.91 | 306,800 | $112.15 M |
| 09/12/2024 | $0.91 | $0.91 (-0.15%) | $0.94 | $0.90 | 224,000 | $110.30 M |
| 09/11/2024 | $0.87 | $0.89 (2.25%) | $0.89 | $0.84 | 399,133 | $108.00 M |
| 09/10/2024 | $0.85 | $0.86 (1.16%) | $0.86 | $0.82 | 382,539 | $104.39 M |
| 09/09/2024 | $0.85 | $0.85 (-0.46%) | $0.90 | $0.83 | 489,700 | $102.72 M |
| 09/06/2024 | $0.86 | $0.84 (-2.29%) | $0.86 | $0.81 | 475,800 | $102.01 M |
| 09/05/2024 | $0.87 | $0.85 (-1.94%) | $0.91 | $0.85 | 194,400 | $103.57 M |
| 09/04/2024 | $0.88 | $0.87 (-0.74%) | $0.90 | $0.84 | 469,944 | $106.06 M |
| 09/03/2024 | $0.97 | $0.86 (-11.1%) | $0.97 | $0.85 | 774,348 | $104.68 M |
| 08/30/2024 | $1.02 | $0.97 (-5.18%) | $1.02 | $0.95 | 368,425 | $117.42 M |
| 08/29/2024 | $0.95 | $1.01 (5.85%) | $1.04 | $0.95 | 443,326 | $122.61 M |
| 08/28/2024 | $0.97 | $0.94 (-2.94%) | $0.98 | $0.94 | 465,200 | $114.30 M |
| 08/27/2024 | $1.02 | $0.97 (-4.68%) | $1.02 | $0.96 | 523,700 | $118.04 M |
| 08/26/2024 | $1.04 | $1.04 (0%) | $1.05 | $1.02 | 319,718 | $126.26 M |
| 08/23/2024 | $1.06 | $1.04 (-1.89%) | $1.07 | $0.99 | 536,200 | $126.26 M |
| 08/22/2024 | $1.10 | $1.01 (-8.18%) | $1.11 | $1.00 | 697,700 | $122.61 M |
| 08/21/2024 | $0.99 | $1.07 (8.08%) | $1.07 | $0.99 | 412,900 | $129.90 M |
| 08/20/2024 | $1.02 | $0.99 (-2.46%) | $1.03 | $0.96 | 404,300 | $120.78 M |
| 08/19/2024 | $0.91 | $1.02 (12.09%) | $1.02 | $0.90 | 635,827 | $123.83 M |
| 08/16/2024 | $0.91 | $0.91 (-0.38%) | $0.94 | $0.89 | 304,517 | $110.05 M |
| 08/15/2024 | $0.85 | $0.91 (6.46%) | $0.92 | $0.85 | 355,900 | $109.87 M |
| 08/14/2024 | $0.88 | $0.86 (-2.72%) | $0.90 | $0.84 | 480,659 | $103.92 M |
| 08/13/2024 | $0.80 | $0.87 (8.21%) | $0.87 | $0.78 | 607,000 | $105.11 M |
| 08/12/2024 | $0.86 | $0.79 (-7.88%) | $0.87 | $0.78 | 487,213 | $95.94 M |
| 08/09/2024 | $0.87 | $0.85 (-2.09%) | $0.87 | $0.84 | 283,612 | $103.41 M |
| 08/08/2024 | $0.87 | $0.86 (-1.14%) | $0.87 | $0.81 | 809,400 | $104.40 M |
| 08/07/2024 | $0.82 | $0.80 (-2.68%) | $0.85 | $0.79 | 793,700 | $96.88 M |
| 08/06/2024 | $0.85 | $0.82 (-3.54%) | $0.85 | $0.79 | 383,600 | $99.54 M |
| 08/05/2024 | $0.79 | $0.82 (3.39%) | $0.82 | $0.71 | 1.92 M | $99.16 M |
| 08/02/2024 | $0.93 | $0.86 (-7.18%) | $0.93 | $0.85 | 1.36 M | $103.68 M |
| 08/01/2024 | $1.06 | $0.94 (-11.35%) | $1.06 | $0.92 | 1.90 M | $112.87 M |
| 07/31/2024 | $1.01 | $1.06 (4.95%) | $1.09 | $1.00 | 696,678 | $127.32 M |
| 07/30/2024 | $1.04 | $0.95 (-8.38%) | $1.04 | $0.94 | 1.36 M | $114.46 M |
| 07/29/2024 | $1.11 | $1.02 (-8.11%) | $1.11 | $1.01 | 661,035 | $122.52 M |
| 07/26/2024 | $1.06 | $1.08 (1.89%) | $1.09 | $1.03 | 559,393 | $129.72 M |
| 07/25/2024 | $1.03 | $1.02 (-0.97%) | $1.09 | $1.01 | 617,600 | $122.52 M |
| 07/24/2024 | $1.06 | $1.03 (-2.83%) | $1.08 | $1.02 | 793,066 | $123.72 M |
| 07/23/2024 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.00 | 981,326 | $129.72 M |
| 07/22/2024 | $1.07 | $1.09 (1.87%) | $1.11 | $1.03 | 851,708 | $130.93 M |
| 07/19/2024 | $1.23 | $1.07 (-13.01%) | $1.24 | $1.05 | 1.64 M | $128.52 M |
| 07/18/2024 | $1.19 | $1.18 (-0.84%) | $1.41 | $1.15 | 5.27 M | $141.74 M |
| 07/17/2024 | $1.21 | $1.14 (-5.79%) | $1.21 | $1.11 | 1.35 M | $136.93 M |
| 07/16/2024 | $1.13 | $1.19 (5.31%) | $1.22 | $1.05 | 1.30 M | $142.94 M |
| 07/15/2024 | $1.11 | $1.08 (-2.7%) | $1.14 | $1.06 | 1.14 M | $129.72 M |
| 07/12/2024 | $0.97 | $1.09 (12.37%) | $1.09 | $0.95 | 1.41 M | $130.93 M |
| 07/11/2024 | $0.95 | $0.94 (-0.61%) | $0.97 | $0.92 | 575,311 | $113.41 M |
| 07/10/2024 | $0.90 | $0.92 (2.31%) | $0.95 | $0.90 | 538,236 | $110.51 M |
| 07/09/2024 | $0.88 | $0.89 (0.84%) | $0.92 | $0.85 | 691,422 | $106.94 M |
| 07/08/2024 | $0.97 | $0.88 (-9.28%) | $0.99 | $0.88 | 1.00 M | $105.70 M |
| 07/05/2024 | $0.94 | $0.94 (0.08%) | $1.01 | $0.91 | 1.42 M | $113.48 M |