Kopin CorporationKOPNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.53 | $2.68 | $2.51 | $2.59 | 2.64M |
| 1/30/2026 | $2.61 | $2.73 | $2.52 | $2.55 | 2.61M |
| 1/29/2026 | $2.66 | $2.70 | $2.50 | $2.67 | 2.59M |
| 1/28/2026 | $2.78 | $2.87 | $2.62 | $2.66 | 2.89M |
| 1/27/2026 | $2.66 | $2.80 | $2.59 | $2.75 | 2.62M |
| 1/26/2026 | $2.81 | $2.84 | $2.62 | $2.64 | 3.89M |
| 1/23/2026 | $3.11 | $3.11 | $2.84 | $2.86 | 3.09M |
| 1/22/2026 | $3.05 | $3.17 | $2.99 | $3.13 | 2.92M |
| 1/21/2026 | $3.24 | $3.28 | $2.85 | $3.00 | 4.60M |
| 1/20/2026 | $3.06 | $3.29 | $3.03 | $3.16 | 5.32M |
| 1/16/2026 | $3.30 | $3.56 | $3.24 | $3.30 | 13.99M |
| 1/15/2026 | $3.01 | $3.04 | $2.88 | $2.96 | 2.26M |
| 1/14/2026 | $2.96 | $3.02 | $2.83 | $2.99 | 2.88M |
| 1/13/2026 | $3.06 | $3.09 | $2.95 | $2.99 | 3.24M |
| 1/12/2026 | $2.83 | $2.99 | $2.78 | $2.96 | 2.41M |
| 1/9/2026 | $3.00 | $3.00 | $2.76 | $2.84 | 3.79M |
| 1/8/2026 | $2.66 | $3.00 | $2.65 | $2.94 | 6.09M |
| 1/7/2026 | $2.72 | $2.79 | $2.63 | $2.64 | 2.82M |
| 1/6/2026 | $2.56 | $2.75 | $2.54 | $2.72 | 2.42M |
| 1/5/2026 | $2.54 | $2.65 | $2.54 | $2.57 | 2.22M |
| 1/2/2026 | $2.39 | $2.53 | $2.39 | $2.49 | 2.01M |
| 12/31/2025 | $2.31 | $2.37 | $2.29 | $2.34 | 2.47M |
| 12/30/2025 | $2.34 | $2.37 | $2.28 | $2.30 | 1.31M |
| 12/29/2025 | $2.33 | $2.44 | $2.33 | $2.33 | 1.65M |
| 12/26/2025 | $2.43 | $2.43 | $2.36 | $2.38 | 1.04M |
| 12/24/2025 | $2.50 | $2.50 | $2.40 | $2.45 | 1.28M |
| 12/23/2025 | $2.55 | $2.59 | $2.46 | $2.53 | 2.82M |
| 12/22/2025 | $2.40 | $2.65 | $2.40 | $2.59 | 3.76M |
| 12/19/2025 | $2.36 | $2.44 | $2.32 | $2.40 | 15.69M |
| 12/18/2025 | $2.39 | $2.49 | $2.35 | $2.35 | 2.90M |
| 12/17/2025 | $2.53 | $2.65 | $2.28 | $2.29 | 3.52M |
| 12/16/2025 | $2.43 | $2.57 | $2.43 | $2.50 | 2.93M |
| 12/15/2025 | $2.60 | $2.62 | $2.40 | $2.47 | 4.61M |
| 12/12/2025 | $2.82 | $2.84 | $2.53 | $2.54 | 3.07M |
| 12/11/2025 | $2.65 | $2.84 | $2.55 | $2.82 | 2.85M |
| 12/10/2025 | $2.70 | $2.73 | $2.62 | $2.66 | 2.82M |
| 12/9/2025 | $2.66 | $2.76 | $2.64 | $2.73 | 1.54M |
| 12/8/2025 | $2.73 | $2.80 | $2.65 | $2.71 | 1.77M |
| 12/5/2025 | $2.71 | $2.80 | $2.64 | $2.69 | 1.92M |
| 12/4/2025 | $2.48 | $2.75 | $2.48 | $2.71 | 3.38M |
| 12/3/2025 | $2.29 | $2.52 | $2.26 | $2.51 | 2.29M |
| 12/2/2025 | $2.31 | $2.35 | $2.27 | $2.28 | 1.64M |
| 12/1/2025 | $2.35 | $2.39 | $2.23 | $2.25 | 2.26M |
| 11/28/2025 | $2.38 | $2.44 | $2.37 | $2.44 | 1.88M |
| 11/26/2025 | $2.35 | $2.42 | $2.32 | $2.37 | 1.71M |
| 11/25/2025 | $2.34 | $2.37 | $2.24 | $2.36 | 2.34M |
| 11/24/2025 | $2.27 | $2.34 | $2.24 | $2.33 | 2.60M |
| 11/21/2025 | $2.19 | $2.33 | $2.15 | $2.28 | 3.77M |
| 11/20/2025 | $2.38 | $2.50 | $2.17 | $2.21 | 4.93M |
| 11/19/2025 | $2.42 | $2.46 | $2.26 | $2.27 | 3.46M |
| 11/18/2025 | $2.35 | $2.47 | $2.31 | $2.42 | 3.47M |
| 11/17/2025 | $2.49 | $2.58 | $2.34 | $2.40 | 3.69M |
| 11/14/2025 | $2.43 | $2.69 | $2.43 | $2.56 | 3.47M |
| 11/13/2025 | $2.79 | $2.83 | $2.50 | $2.57 | 5.55M |
| 11/12/2025 | $3.15 | $3.28 | $2.70 | $2.79 | 7.36M |
| 11/11/2025 | $2.75 | $2.81 | $2.63 | $2.80 | 3.86M |
| 11/10/2025 | $2.99 | $3.09 | $2.78 | $2.78 | 4.52M |
| 11/7/2025 | $2.70 | $2.88 | $2.64 | $2.84 | 3.19M |
| 11/6/2025 | $3.12 | $3.12 | $2.83 | $2.86 | 4.35M |
| 11/5/2025 | $3.03 | $3.16 | $3.02 | $3.12 | 2.53M |