5 DAY PERFORMANCE
-10.88%
1 MONTH PERFORMANCE
+13.91%
3 MONTH PERFORMANCE
+81.09%
6 MONTH PERFORMANCE
+47.14%
YEAR-TO-DATE PERFORMANCE
-3.68%
1 YEAR PERFORMANCE
-45.64%
Kopin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2025 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.22 | 2.77 M | $162.86 M |
| 01/07/2025 | $1.57 | $1.44 (-8.28%) | $1.58 | $1.39 | 2.24 M | $179.02 M |
| 01/06/2025 | $1.53 | $1.54 (0.65%) | $1.60 | $1.47 | 2.62 M | $191.45 M |
| 01/03/2025 | $1.44 | $1.47 (2.08%) | $1.48 | $1.39 | 1.75 M | $182.75 M |
| 01/02/2025 | $1.42 | $1.41 (-0.7%) | $1.49 | $1.30 | 2.39 M | $175.29 M |
| 12/31/2024 | $1.57 | $1.36 (-13.38%) | $1.57 | $1.34 | 2.61 M | $169.07 M |
| 12/30/2024 | $1.39 | $1.53 (10.07%) | $1.58 | $1.32 | 5.39 M | $190.21 M |
| 12/27/2024 | $1.44 | $1.39 (-3.47%) | $1.45 | $1.31 | 1.77 M | $172.80 M |
| 12/26/2024 | $1.27 | $1.43 (12.6%) | $1.44 | $1.23 | 3.00 M | $177.77 M |
| 12/24/2024 | $1.29 | $1.28 (-0.78%) | $1.30 | $1.23 | 558,432 | $159.13 M |
| 12/23/2024 | $1.32 | $1.29 (-2.27%) | $1.34 | $1.25 | 1.37 M | $160.37 M |
| 12/20/2024 | $1.31 | $1.29 (-1.53%) | $1.37 | $1.21 | 3.60 M | $160.37 M |
| 12/19/2024 | $1.38 | $1.33 (-3.62%) | $1.48 | $1.27 | 4.04 M | $165.34 M |
| 12/18/2024 | $1.27 | $1.31 (3.15%) | $1.42 | $1.26 | 4.10 M | $162.86 M |
| 12/17/2024 | $1.18 | $1.27 (7.63%) | $1.29 | $1.14 | 2.12 M | $157.88 M |
| 12/16/2024 | $1.10 | $1.18 (7.27%) | $1.18 | $1.10 | 1.32 M | $146.70 M |
| 12/13/2024 | $1.06 | $1.09 (2.83%) | $1.12 | $1.05 | 1.43 M | $135.51 M |
| 12/12/2024 | $1.06 | $1.05 (-0.94%) | $1.11 | $1.04 | 1.23 M | $130.53 M |
| 12/11/2024 | $1.11 | $1.10 (-0.9%) | $1.15 | $1.03 | 1.31 M | $136.75 M |
| 12/10/2024 | $1.14 | $1.13 (-0.88%) | $1.22 | $1.12 | 898,500 | $140.48 M |
| 12/09/2024 | $1.20 | $1.15 (-4.17%) | $1.25 | $1.13 | 1.47 M | $142.97 M |
| 12/06/2024 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.15 | 997,918 | $149.18 M |
| 12/05/2024 | $1.21 | $1.21 (0%) | $1.29 | $1.19 | 1.32 M | $150.42 M |
| 12/04/2024 | $1.22 | $1.19 (-2.46%) | $1.25 | $1.17 | 887,300 | $147.94 M |
| 12/03/2024 | $1.16 | $1.23 (6.03%) | $1.25 | $1.16 | 1.04 M | $152.91 M |
| 12/02/2024 | $1.22 | $1.17 (-4.1%) | $1.32 | $1.15 | 2.18 M | $145.45 M |
| 11/29/2024 | $1.14 | $1.18 (3.51%) | $1.20 | $1.13 | 1.37 M | $146.70 M |
| 11/27/2024 | $1.01 | $1.10 (8.91%) | $1.12 | $1.01 | 1.17 M | $136.75 M |
| 11/26/2024 | $1.09 | $1.01 (-7.34%) | $1.11 | $0.97 | 1.56 M | $125.56 M |
| 11/25/2024 | $1.04 | $1.08 (3.85%) | $1.10 | $0.97 | 1.44 M | $134.26 M |
| 11/22/2024 | $1.00 | $1.01 (1%) | $1.06 | $0.94 | 1.32 M | $125.56 M |
| 11/21/2024 | $1.01 | $0.99 (-1.73%) | $1.04 | $0.94 | 1.17 M | $123.39 M |
| 11/20/2024 | $0.83 | $0.97 (17%) | $1.00 | $0.83 | 2.13 M | $121.06 M |
| 11/19/2024 | $0.84 | $0.85 (1.21%) | $0.87 | $0.79 | 708,500 | $105.06 M |
| 11/18/2024 | $0.85 | $0.83 (-2.48%) | $0.90 | $0.82 | 681,517 | $102.81 M |
| 11/15/2024 | $0.88 | $0.83 (-5.82%) | $0.89 | $0.81 | 662,061 | $103.03 M |
| 11/14/2024 | $0.88 | $0.89 (1.71%) | $0.92 | $0.81 | 1.57 M | $111.02 M |
| 11/13/2024 | $0.70 | $0.88 (24.99%) | $0.90 | $0.70 | 4.71 M | $109.13 M |
| 11/12/2024 | $0.77 | $0.73 (-6.11%) | $0.79 | $0.70 | 2.67 M | $90.34 M |
| 11/11/2024 | $0.76 | $0.75 (-1.3%) | $0.79 | $0.72 | 1.39 M | $93.25 M |
| 11/08/2024 | $0.80 | $0.75 (-6.65%) | $0.82 | $0.65 | 1.60 M | $90.66 M |
| 11/07/2024 | $0.80 | $0.80 (0.13%) | $0.81 | $0.78 | 517,100 | $97.24 M |
| 11/06/2024 | $0.81 | $0.79 (-2.65%) | $0.83 | $0.77 | 628,700 | $96.30 M |
| 11/05/2024 | $0.82 | $0.80 (-2.38%) | $0.83 | $0.79 | 553,300 | $97.18 M |
| 11/04/2024 | $0.79 | $0.83 (5.13%) | $0.83 | $0.77 | 787,200 | $100.76 M |
| 11/01/2024 | $0.75 | $0.79 (5.35%) | $0.82 | $0.73 | 524,785 | $95.92 M |
| 10/31/2024 | $0.75 | $0.78 (4%) | $0.79 | $0.70 | 677,146 | $94.69 M |
| 10/30/2024 | $0.79 | $0.76 (-4.86%) | $0.80 | $0.76 | 410,400 | $91.78 M |
| 10/29/2024 | $0.83 | $0.79 (-4.34%) | $0.83 | $0.78 | 338,300 | $95.91 M |
| 10/28/2024 | $0.77 | $0.83 (7.8%) | $0.85 | $0.77 | 1.05 M | $100.64 M |
| 10/25/2024 | $0.76 | $0.78 (1.74%) | $0.79 | $0.76 | 408,800 | $94.40 M |
| 10/24/2024 | $0.78 | $0.77 (-1.61%) | $0.80 | $0.75 | 404,859 | $92.87 M |
| 10/23/2024 | $0.78 | $0.77 (-1.63%) | $0.79 | $0.76 | 456,217 | $93.15 M |
| 10/22/2024 | $0.78 | $0.79 (1.76%) | $0.81 | $0.75 | 737,828 | $96.36 M |
| 10/21/2024 | $0.75 | $0.78 (3.56%) | $0.78 | $0.73 | 700,077 | $94.29 M |
| 10/18/2024 | $0.76 | $0.75 (-1.59%) | $0.78 | $0.74 | 492,511 | $90.80 M |
| 10/17/2024 | $0.80 | $0.78 (-2.95%) | $0.80 | $0.76 | 483,818 | $94.26 M |
| 10/16/2024 | $0.72 | $0.79 (8.88%) | $0.79 | $0.72 | 1.36 M | $95.30 M |
| 10/15/2024 | $0.72 | $0.72 (-0.1%) | $0.73 | $0.71 | 540,000 | $87.32 M |
| 10/14/2024 | $0.73 | $0.73 (-0.66%) | $0.74 | $0.72 | 401,000 | $88.04 M |
| 10/11/2024 | $0.73 | $0.73 (0.23%) | $0.75 | $0.70 | 431,500 | $88.83 M |
| 10/10/2024 | $0.71 | $0.74 (3.79%) | $0.74 | $0.70 | 380,200 | $89.40 M |
| 10/09/2024 | $0.76 | $0.72 (-4.5%) | $0.76 | $0.71 | 525,300 | $87.82 M |