-
5 DAY PERFORMANCE
+24.28% -
1 MONTH PERFORMANCE
+29.77% -
3 MONTH PERFORMANCE
+1.98% -
6 MONTH PERFORMANCE
+25.53% -
YEAR-TO-DATE PERFORMANCE
-49.26% -
1 YEAR PERFORMANCE
-34.81%
Kopin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.00 | $1.03 (3%) | $1.06 | $0.95 | 944,968 | $129.29 M |
| 11/21/2024 | $1.01 | $0.99 (-1.73%) | $1.04 | $0.94 | 1.16 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 |
| 10/08/2024 | $0.74 | $0.74 (0.58%) | $0.76 | $0.72 | 623,600 | $90.36 M |
| 10/07/2024 | $0.76 | $0.74 (-2.28%) | $0.76 | $0.72 | 503,000 | $90.16 M |
| 10/04/2024 | $0.77 | $0.75 (-3.07%) | $0.77 | $0.75 | 850,052 | $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 |