Kopin Corporation (KOPN) Historical Stock Data
1.15 ↓0.09 (-7.26%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, KOPN is down -0.02% a day on average. There have been 16 days where Kopin Corporation closed green and 14 days where KOPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 1.24 | 1.15 | ↓$0.09 (-7.26%) | 1.15 | 1.25 | 728.52K |
| 2023-01-27 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.19 | 1.28 | 762.83K |
| 2023-01-26 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.17 | 1.22 | 1.30M |
| 2023-01-25 | 1.19 | 1.16 | ↓$0.03 (-2.52%) | 1.12 | 1.21 | 3.45M |
| 2023-01-24 | 1.28 | 1.22 | ↓$0.06 (-4.69%) | 1.22 | 1.30 | 622.20K |
| 2023-01-23 | 1.25 | 1.27 | ↑$0.02 (1.60%) | 1.24 | 1.38 | 1.21M |
| 2023-01-20 | 1.27 | 1.23 | ↓$0.04 (-3.15%) | 1.22 | 1.28 | 0.93M |
| 2023-01-19 | 1.39 | 1.24 | ↓$0.15 (-10.79%) | 1.20 | 1.48 | 2.11M |
| 2023-01-18 | 1.72 | 1.59 | ↓$0.13 (-7.56%) | 1.57 | 1.74 | 449.64K |
| 2023-01-17 | 1.70 | 1.67 | ↓$0.03 (-1.76%) | 1.64 | 1.73 | 334.44K |
| 2023-01-13 | 1.65 | 1.70 | ↑$0.05 (3.03%) | 1.65 | 1.74 | 397.77K |
| 2023-01-12 | 1.68 | 1.73 | ↑$0.05 (2.98%) | 1.58 | 1.73 | 453.15K |
| 2023-01-11 | 1.66 | 1.67 | ↑$0.01 (0.60%) | 1.58 | 1.70 | 646.83K |
| 2023-01-10 | 1.51 | 1.63 | ↑$0.12 (7.95%) | 1.51 | 1.63 | 409.04K |
| 2023-01-09 | 1.58 | 1.54 | ↓$0.04 (-2.53%) | 1.53 | 1.62 | 348.54K |
| 2023-01-06 | 1.40 | 1.52 | ↑$0.12 (8.57%) | 1.37 | 1.53 | 475.10K |
| 2023-01-05 | 1.35 | 1.41 | ↑$0.06 (4.44%) | 1.29 | 1.43 | 706.75K |
| 2023-01-04 | 1.21 | 1.34 | ↑$0.13 (10.74%) | 1.21 | 1.35 | 394.59K |
| 2023-01-03 | 1.26 | 1.21 | ↓$0.05 (-3.97%) | 1.18 | 1.28 | 339.25K |
| 2022-12-30 | 1.11 | 1.24 | ↑$0.13 (11.71%) | 1.10 | 1.24 | 477.19K |
| 2022-12-29 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.07 | 1.14 | 631.72K |
| 2022-12-28 | 1.05 | 1.12 | ↑$0.07 (6.67%) | 1.03 | 1.13 | 847.62K |
| 2022-12-27 | 1.07 | 1.04 | ↓$0.03 (-2.80%) | 1.03 | 1.08 | 463.78K |
| 2022-12-23 | 1.14 | 1.11 | ↓$0.03 (-2.63%) | 1.08 | 1.15 | 214.62K |
| 2022-12-22 | 1.11 | 1.13 | ↑$0.02 (1.80%) | 1.07 | 1.16 | 360.21K |
| 2022-12-21 | 1.16 | 1.16 | ↑$0.00 (0.00%) | 1.15 | 1.19 | 207.12K |
| 2022-12-20 | 1.13 | 1.14 | ↑$0.01 (0.88%) | 1.13 | 1.21 | 510.41K |
| 2022-12-19 | 1.24 | 1.17 | ↓$0.07 (-5.65%) | 1.15 | 1.25 | 417.57K |
| 2022-12-16 | 1.28 | 1.23 | ↓$0.05 (-3.91%) | 1.19 | 1.33 | 520.76K |
| 2022-12-15 | 1.37 | 1.27 | ↓$0.10 (-7.30%) | 1.27 | 1.37 | 721.85K |
Create an account or log in to view more rows.
$KOPN whats the target for Friday close?
$KOPN Bullish !!! Can’t wait for Monday!!
$KOPN Guys when can we expect that 30% drop?
$KOPN here to raid
$KOPN going green
$KOPN BOUGHT TODAY!
$KOPN choo choo
$KOPN take us to the moon
lets goooooo
$KOPN hope everyone has a good weekend
$KOPN just hold no panic