Kopin Corporation (KOPN) Historical Stock Data
1.80 ↓0.05 (-2.70%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KOPN is down -1.38% a day on average. There have been 9 days where Kopin Corporation closed green and 21 days where KOPN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 2.32 | 2.19 | ↓$0.13 (-5.60%) | 2.17 | 2.33 | 1.83M |
2024-03-13 | 2.36 | 2.32 | ↓$0.04 (-1.69%) | 2.30 | 2.39 | 772.22K |
2024-03-12 | 2.39 | 2.36 | ↓$0.03 (-1.26%) | 2.28 | 2.41 | 1.57M |
2024-03-11 | 2.45 | 2.41 | ↓$0.04 (-1.63%) | 2.38 | 2.46 | 696.53K |
2024-03-08 | 2.55 | 2.44 | ↓$0.11 (-4.31%) | 2.42 | 2.61 | 1.19M |
2024-03-07 | 2.52 | 2.50 | ↓$0.02 (-0.79%) | 2.49 | 2.57 | 884.70K |
2024-03-05 | 2.65 | 2.46 | ↓$0.19 (-7.17%) | 2.42 | 2.65 | 1.71M |
2024-03-04 | 2.69 | 2.67 | ↓$0.02 (-0.74%) | 2.66 | 2.77 | 1.73M |
2024-03-01 | 2.68 | 2.62 | ↓$0.06 (-2.24%) | 2.58 | 2.69 | 1.59M |
2024-02-29 | 2.48 | 2.62 | ↑$0.14 (5.65%) | 2.48 | 2.67 | 1.97M |
2024-02-28 | 2.52 | 2.43 | ↓$0.09 (-3.57%) | 2.43 | 2.61 | 1.27M |
2024-02-27 | 2.41 | 2.48 | ↑$0.07 (2.90%) | 2.40 | 2.50 | 0.95M |
2024-02-26 | 2.36 | 2.44 | ↑$0.08 (3.39%) | 2.36 | 2.51 | 1.09M |
2024-02-23 | 2.27 | 2.35 | ↑$0.08 (3.52%) | 2.20 | 2.42 | 1.39M |
2024-02-22 | 2.37 | 2.26 | ↓$0.11 (-4.64%) | 2.26 | 2.41 | 1.06M |
2024-02-21 | 2.47 | 2.35 | ↓$0.12 (-4.86%) | 2.33 | 2.47 | 1.05M |
2024-02-20 | 2.68 | 2.49 | ↓$0.19 (-7.09%) | 2.44 | 2.73 | 2.10M |
2024-02-16 | 2.70 | 2.68 | ↓$0.02 (-0.74%) | 2.60 | 2.79 | 1.44M |
2024-02-15 | 2.77 | 2.72 | ↓$0.05 (-1.81%) | 2.63 | 2.80 | 1.73M |
2024-02-14 | 2.67 | 2.76 | ↑$0.09 (3.37%) | 2.65 | 2.82 | 2.82M |
2024-02-13 | 2.60 | 2.62 | ↑$0.02 (0.77%) | 2.52 | 2.65 | 2.25M |
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.