Kopin Corporation (KOPN) Historical Stock Data
0.78 ↓0.03 (-3.62%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, KOPN is down -2.94% a day on average. There have been 8 days where Kopin Corporation closed green and 22 days where KOPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.81 | 0.78 | ↓$0.02 (-2.98%) | 0.77 | 0.90 | 3.68M |
| 2024-04-25 | 0.86 | 0.81 | ↓$0.05 (-5.44%) | 0.67 | 0.88 | 12.93M |
| 2024-04-24 | 0.97 | 0.86 | ↓$0.11 (-11.55%) | 0.86 | 1.04 | 4.89M |
| 2024-04-23 | 1.29 | 0.96 | ↓$0.33 (-25.33%) | 0.95 | 1.30 | 7.77M |
| 2024-04-22 | 1.23 | 1.29 | ↑$0.06 (4.88%) | 1.21 | 1.31 | 1.16M |
| 2024-04-19 | 1.25 | 1.22 | ↓$0.03 (-2.40%) | 1.19 | 1.29 | 897.37K |
| 2024-04-18 | 1.28 | 1.26 | ↓$0.02 (-1.56%) | 1.24 | 1.31 | 0.96M |
| 2024-04-17 | 1.37 | 1.28 | ↓$0.09 (-6.57%) | 1.23 | 1.39 | 1.42M |
| 2024-04-16 | 1.42 | 1.37 | ↓$0.05 (-3.52%) | 1.34 | 1.42 | 625.21K |
| 2024-04-15 | 1.48 | 1.42 | ↓$0.06 (-4.05%) | 1.34 | 1.48 | 1.32M |
| 2024-04-12 | 1.57 | 1.49 | ↓$0.08 (-5.10%) | 1.47 | 1.57 | 0.93M |
| 2024-04-11 | 1.57 | 1.58 | ↑$0.01 (0.64%) | 1.55 | 1.60 | 576.37K |
| 2024-04-10 | 1.61 | 1.57 | ↓$0.04 (-2.48%) | 1.56 | 1.62 | 751.19K |
| 2024-04-09 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.62 | 1.69 | 681.45K |
| 2024-04-08 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.64 | 1.72 | 498.44K |
| 2024-04-05 | 1.59 | 1.64 | ↑$0.05 (3.14%) | 1.59 | 1.67 | 744.28K |
| 2024-04-04 | 1.65 | 1.63 | ↓$0.02 (-1.52%) | 1.61 | 1.73 | 0.99M |
| 2024-04-03 | 1.61 | 1.61 | ↑$0.00 (0.00%) | 1.56 | 1.64 | 1.08M |
| 2024-04-02 | 1.72 | 1.65 | ↓$0.07 (-4.07%) | 1.60 | 1.74 | 1.40M |
| 2024-04-01 | 1.80 | 1.75 | ↓$0.05 (-3.06%) | 1.73 | 1.82 | 1.05M |
| 2024-03-28 | 1.86 | 1.80 | ↓$0.06 (-3.23%) | 1.77 | 1.87 | 0.96M |
| 2024-03-27 | 1.86 | 1.85 | ↓$0.01 (-0.54%) | 1.81 | 1.89 | 747.79K |
| 2024-03-26 | 1.88 | 1.83 | ↓$0.05 (-2.66%) | 1.80 | 1.90 | 1.15M |
| 2024-03-25 | 1.90 | 1.87 | ↓$0.03 (-1.58%) | 1.87 | 1.95 | 875.66K |
| 2024-03-22 | 2.07 | 1.90 | ↓$0.17 (-8.21%) | 1.89 | 2.07 | 1.30M |
| 2024-03-21 | 2.01 | 2.06 | ↑$0.05 (2.49%) | 1.91 | 2.11 | 2.73M |
| 2024-03-20 | 1.90 | 1.94 | ↑$0.04 (2.11%) | 1.78 | 1.97 | 2.65M |
| 2024-03-19 | 2.00 | 1.90 | ↓$0.10 (-5.00%) | 1.89 | 2.04 | 2.40M |
| 2024-03-18 | 1.98 | 2.04 | ↑$0.06 (3.03%) | 1.98 | 2.21 | 2.57M |
| 2024-03-15 | 1.95 | 1.90 | ↓$0.05 (-2.56%) | 1.86 | 2.01 | 3.56M |
Create an account or log in to view more rows.
$KOPN Buy the dip
$KOPN just fucking go already jeesh
$KOPN it's true....
$KOPN time will come
$KOPN make it rain
let’s see some green
$KOPN diversified
$KOPN we had no volume for days before the last big rip
$KOPN gonna come down hard today
$KOPN Any red I see I shall buy
$KOPN It's coming
load 'em up.