5 DAY PERFORMANCE
+5.83%
1 MONTH PERFORMANCE
+32.29%
3 MONTH PERFORMANCE
-27.01%
6 MONTH PERFORMANCE
+60.74%
YEAR-TO-DATE PERFORMANCE
-6.62%
1 YEAR PERFORMANCE
+62.82%
Kopin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.26 | $1.27 (0.4%) | $1.29 | $1.24 | 643,250 | $168.09 M |
| 04/30/2025 | $1.28 | $1.28 (0%) | $1.28 | $1.22 | 1.43 M | $170.08 M |
| 04/29/2025 | $1.27 | $1.32 (3.94%) | $1.36 | $1.25 | 2.57 M | $175.40 M |
| 04/28/2025 | $1.20 | $1.30 (8.33%) | $1.30 | $1.18 | 2.32 M | $172.74 M |
| 04/25/2025 | $1.20 | $1.20 (0%) | $1.21 | $1.14 | 1.46 M | $159.45 M |
| 04/24/2025 | $1.17 | $1.19 (1.71%) | $1.20 | $1.14 | 2.29 M | $158.12 M |
| 04/23/2025 | $1.15 | $1.11 (-3.48%) | $1.18 | $1.08 | 1.72 M | $147.49 M |
| 04/22/2025 | $0.98 | $1.08 (10.2%) | $1.20 | $0.98 | 6.06 M | $143.51 M |
| 04/21/2025 | $0.91 | $0.93 (2.15%) | $0.98 | $0.88 | 2.89 M | $123.71 M |
| 04/17/2025 | $0.90 | $0.91 (0.6%) | $0.96 | $0.88 | 3.15 M | $120.31 M |
| 04/16/2025 | $0.82 | $0.84 (2.77%) | $0.86 | $0.81 | 1.62 M | $111.97 M |
| 04/15/2025 | $0.88 | $0.83 (-5.05%) | $0.90 | $0.82 | 1.47 M | $110.53 M |
| 04/14/2025 | $0.90 | $0.88 (-2.67%) | $0.94 | $0.86 | 3.30 M | $116.40 M |
| 04/11/2025 | $0.83 | $0.86 (3.94%) | $0.88 | $0.79 | 1.24 M | $107.35 M |
| 04/10/2025 | $0.87 | $0.83 (-5.38%) | $0.87 | $0.81 | 1.32 M | $102.57 M |
| 04/09/2025 | $0.75 | $0.91 (21.94%) | $0.92 | $0.72 | 2.15 M | $113.03 M |
| 04/08/2025 | $0.87 | $0.74 (-14.67%) | $0.88 | $0.72 | 2.83 M | $92.02 M |
| 04/07/2025 | $0.72 | $0.80 (10.71%) | $0.85 | $0.71 | 2.33 M | $99.47 M |
| 04/04/2025 | $0.85 | $0.79 (-7.08%) | $0.85 | $0.71 | 3.89 M | $98.21 M |
| 04/03/2025 | $0.90 | $0.83 (-7.76%) | $0.94 | $0.82 | 3.31 M | $103.54 M |
| 04/02/2025 | $0.91 | $0.96 (5.66%) | $0.99 | $0.91 | 2.90 M | $118.89 M |
| 04/01/2025 | $0.94 | $0.96 (2.48%) | $0.99 | $0.88 | 3.74 M | $119.35 M |
| 03/31/2025 | $0.89 | $0.93 (4.74%) | $0.96 | $0.85 | 3.70 M | $115.89 M |
| 03/28/2025 | $1.18 | $0.95 (-19.48%) | $1.19 | $0.95 | 9.57 M | $118.11 M |
| 03/27/2025 | $1.32 | $1.27 (-3.79%) | $1.41 | $1.24 | 2.35 M | $157.88 M |
| 03/26/2025 | $1.32 | $1.31 (-0.76%) | $1.44 | $1.22 | 7.26 M | $162.86 M |
| 03/25/2025 | $1.32 | $1.32 (0%) | $1.36 | $1.30 | 1.00 M | $164.10 M |
| 03/24/2025 | $1.39 | $1.33 (-4.32%) | $1.40 | $1.24 | 3.46 M | $165.34 M |
| 03/21/2025 | $1.35 | $1.38 (2.22%) | $1.40 | $1.32 | 1.44 M | $171.56 M |
| 03/20/2025 | $1.37 | $1.38 (0.73%) | $1.41 | $1.35 | 885,653 | $171.56 M |
| 03/19/2025 | $1.37 | $1.38 (0.73%) | $1.43 | $1.32 | 1.23 M | $171.56 M |
| 03/18/2025 | $1.44 | $1.37 (-4.86%) | $1.47 | $1.35 | 1.93 M | $170.32 M |
| 03/17/2025 | $1.41 | $1.47 (4.26%) | $1.48 | $1.39 | 2.19 M | $182.75 M |
| 03/14/2025 | $1.38 | $1.41 (2.17%) | $1.45 | $1.36 | 2.15 M | $175.29 M |
| 03/13/2025 | $1.34 | $1.31 (-2.24%) | $1.38 | $1.28 | 2.03 M | $162.86 M |
| 03/12/2025 | $1.37 | $1.34 (-2.19%) | $1.40 | $1.31 | 1.94 M | $166.59 M |
| 03/11/2025 | $1.35 | $1.34 (-0.74%) | $1.36 | $1.27 | 1.23 M | $166.59 M |
| 03/10/2025 | $1.46 | $1.31 (-10.27%) | $1.46 | $1.27 | 2.65 M | $162.86 M |
| 03/07/2025 | $1.25 | $1.48 (18.4%) | $1.50 | $1.25 | 3.56 M | $183.99 M |
| 03/06/2025 | $1.33 | $1.28 (-3.76%) | $1.35 | $1.25 | 2.45 M | $159.13 M |
| 03/05/2025 | $1.25 | $1.35 (8%) | $1.35 | $1.20 | 2.22 M | $167.83 M |
| 03/04/2025 | $1.19 | $1.27 (6.72%) | $1.33 | $1.16 | 2.26 M | $157.88 M |
| 03/03/2025 | $1.40 | $1.27 (-9.29%) | $1.43 | $1.22 | 2.28 M | $157.88 M |
| 02/28/2025 | $1.34 | $1.38 (2.99%) | $1.39 | $1.27 | 1.45 M | $171.56 M |
| 02/27/2025 | $1.43 | $1.32 (-7.69%) | $1.46 | $1.29 | 2.44 M | $164.10 M |
| 02/26/2025 | $1.47 | $1.41 (-4.08%) | $1.51 | $1.39 | 2.03 M | $175.29 M |
| 02/25/2025 | $1.38 | $1.44 (4.35%) | $1.48 | $1.25 | 3.61 M | $179.02 M |
| 02/24/2025 | $1.50 | $1.39 (-7.33%) | $1.50 | $1.36 | 3.55 M | $172.80 M |
| 02/21/2025 | $1.60 | $1.50 (-6.25%) | $1.64 | $1.49 | 2.37 M | $186.48 M |
| 02/20/2025 | $1.62 | $1.58 (-2.47%) | $1.66 | $1.51 | 2.75 M | $196.42 M |
| 02/19/2025 | $1.59 | $1.61 (1.26%) | $1.67 | $1.57 | 2.41 M | $200.15 M |
| 02/18/2025 | $1.69 | $1.61 (-4.73%) | $1.70 | $1.56 | 2.30 M | $200.15 M |
| 02/14/2025 | $1.64 | $1.66 (1.22%) | $1.69 | $1.59 | 2.29 M | $206.37 M |
| 02/13/2025 | $1.71 | $1.63 (-4.68%) | $1.71 | $1.58 | 3.52 M | $202.64 M |
| 02/12/2025 | $1.79 | $1.72 (-3.91%) | $1.82 | $1.67 | 4.28 M | $213.83 M |
| 02/11/2025 | $1.77 | $1.84 (3.95%) | $1.94 | $1.52 | 10.57 M | $228.75 M |
| 02/10/2025 | $1.82 | $1.78 (-2.2%) | $1.87 | $1.76 | 1.99 M | $221.29 M |
| 02/07/2025 | $1.85 | $1.81 (-2.16%) | $1.93 | $1.77 | 2.77 M | $225.02 M |
| 02/06/2025 | $1.90 | $1.85 (-2.63%) | $1.91 | $1.79 | 2.72 M | $229.99 M |
| 02/05/2025 | $1.93 | $1.90 (-1.55%) | $1.99 | $1.85 | 4.61 M | $236.20 M |
| 02/04/2025 | $1.68 | $1.89 (12.5%) | $1.91 | $1.68 | 5.92 M | $234.96 M |
| 02/03/2025 | $1.61 | $1.66 (3.11%) | $1.69 | $1.57 | 4.05 M | $206.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
