Canada markets closed

Kopin Corporation (KOPN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.8200+0.0185 (+2.31%)
At close: 04:00PM EDT
0.8125 -0.01 (-0.91%)
After hours: 07:15PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.80000.85000.79000.82000.8200649,500
May 23, 20240.84000.84000.77000.80000.80001,853,400
May 22, 20240.88000.89000.82000.82000.82001,335,900
May 21, 20240.85000.88000.82000.86000.86001,200,000
May 20, 20240.82000.85000.81000.84000.8400470,000
May 17, 20240.85000.86000.81000.82000.8200624,100
May 16, 20240.83000.89000.80000.83000.83001,678,100
May 15, 20240.84000.85000.78000.83000.83001,665,000
May 14, 20240.84000.84000.75000.83000.83002,198,900
May 13, 20240.79000.80000.75000.76000.7600963,300
May 10, 20240.82000.82000.75000.76000.76001,146,600
May 09, 20240.81000.82000.76000.80000.8000969,500
May 08, 20240.86000.86000.79000.81000.81001,059,100
May 07, 20240.92000.92000.83000.83000.83001,202,200
May 06, 20240.84000.92000.83000.91000.91002,033,100
May 03, 20240.83000.87000.78000.82000.82002,012,000
May 02, 20240.82000.84000.75000.80000.80002,515,500
May 01, 20240.80000.83000.75000.78000.78002,023,300
Apr 30, 20240.82000.88000.77000.79000.79002,296,200
Apr 29, 20240.82000.87000.76000.81000.81003,037,100
Apr 26, 20240.81000.90000.77000.78000.78003,680,800
Apr 25, 20240.86000.88000.67000.81000.810012,934,000
Apr 24, 20240.97001.03000.86000.86000.86004,885,100
Apr 23, 20241.29001.30000.95000.96000.96007,776,100
Apr 22, 20241.23001.31001.21001.29001.29001,156,600
Apr 19, 20241.25001.29001.19001.22001.2200893,900
Apr 18, 20241.28001.31001.24001.26001.2600961,700
Apr 17, 20241.37001.39001.23001.28001.28001,422,800
Apr 16, 20241.42001.42001.34001.37001.3700625,200
Apr 15, 20241.48001.48001.34001.42001.42001,317,900
Apr 12, 20241.57001.57001.47001.49001.4900933,900
Apr 11, 20241.57001.60001.55001.58001.5800576,400
Apr 10, 20241.61001.62001.56001.57001.5700751,200
Apr 09, 20241.65001.69001.62001.63001.6300681,400
Apr 08, 20241.65001.72001.64001.65001.6500498,300
Apr 05, 20241.59001.67001.59001.64001.6400744,200
Apr 04, 20241.65001.73001.61001.63001.6300993,300
Apr 03, 20241.61001.64001.56001.61001.61001,084,000
Apr 02, 20241.72001.74001.60001.65001.65001,404,600
Apr 01, 20241.80001.82001.73001.75001.75001,045,100
Mar 28, 20241.86001.87001.77001.80001.8000957,700
Mar 27, 20241.86001.89001.81001.85001.8500747,700
Mar 26, 20241.88001.90001.80001.83001.83001,149,000
Mar 25, 20241.90001.95001.87001.87001.8700875,700
Mar 22, 20242.07002.07001.89001.90001.90001,302,500
Mar 21, 20242.01002.11001.91002.06002.06002,734,000
Mar 20, 20241.90001.97001.78001.94001.94002,647,500
Mar 19, 20242.00002.04001.89001.90001.90002,404,800
Mar 18, 20241.98002.21001.98002.04002.04002,569,400
Mar 15, 20241.95002.01001.86001.90001.90003,555,200
Mar 14, 20242.32002.33002.17002.19002.19001,843,300
Mar 13, 20242.36002.39002.30002.32002.3200772,200
Mar 12, 20242.39002.41002.28002.36002.36001,574,800
Mar 11, 20242.45002.46002.38002.41002.4100698,400
Mar 08, 20242.55002.61002.42002.44002.44001,184,800
Mar 07, 20242.52002.57002.49002.50002.5000884,600
Mar 06, 20242.48002.57002.40002.51002.51001,135,800
Mar 05, 20242.65002.65002.42002.46002.46001,706,100
Mar 04, 20242.69002.77002.66002.67002.67001,734,900
Mar 01, 20242.68002.69002.58002.62002.62001,585,900
Feb 29, 20242.48002.67002.48002.62002.62001,972,400
Feb 28, 20242.52002.61002.43002.43002.43001,272,400
Feb 27, 20242.41002.50002.40002.48002.4800949,400
Feb 26, 20242.36002.51002.36002.44002.44001,090,600
Feb 23, 20242.27002.42002.20002.35002.35001,387,600
Feb 22, 20242.37002.41002.26002.26002.26001,064,900
Feb 21, 20242.47002.47002.33002.35002.35001,049,700
Feb 20, 20242.68002.73002.44002.49002.49002,100,800
Feb 16, 20242.70002.79002.60002.68002.68001,437,400
Feb 15, 20242.77002.80002.63002.72002.72001,732,100
Feb 14, 20242.67002.82002.65002.76002.76002,822,800
Feb 13, 20242.60002.65002.52002.62002.62002,254,400
Feb 12, 20242.50002.68002.46002.66002.66004,447,500
Feb 09, 20242.26002.47002.23002.44002.44003,284,100
Feb 08, 20242.09002.29002.08002.22002.22003,270,300
Feb 07, 20242.16002.18001.95002.00002.00003,084,300
Feb 06, 20242.31002.31002.15002.16002.16003,071,700
Feb 05, 20242.35002.54002.27002.31002.31009,039,900
Feb 02, 20242.37002.56002.26002.34002.340026,072,700
Feb 01, 20241.81001.85001.75001.84001.8400928,700
Jan 31, 20241.83001.89001.79001.79001.7900920,400
Jan 30, 20241.93001.93001.84001.84001.8400711,100
Jan 29, 20241.87001.97001.86001.93001.9300768,100
Jan 26, 20241.95001.99001.90001.91001.9100755,400
Jan 25, 20242.04002.05001.93001.95001.9500693,800
Jan 24, 20242.09002.13002.00002.02002.0200904,800
Jan 23, 20242.15002.22002.03002.06002.0600832,400
Jan 22, 20242.03002.18002.03002.12002.1200828,800
Jan 19, 20242.08002.09001.91002.01002.01001,030,900
Jan 18, 20242.02002.08001.97002.07002.0700744,100
Jan 17, 20242.15002.15001.95002.00002.00001,336,000
Jan 16, 20242.35002.35002.12002.17002.17001,599,400
Jan 12, 20242.26002.46002.25002.30002.30001,464,100
Jan 11, 20242.29002.31002.19002.26002.2600834,700
Jan 10, 20242.42002.44002.26002.30002.30001,569,900
Jan 09, 20242.33002.42002.22002.41002.41001,168,700
Jan 08, 20242.20002.38002.08002.34002.34002,311,100
Jan 05, 20242.13002.25002.04002.12002.12001,818,500
Jan 04, 20241.97002.22001.95002.13002.13001,901,600
Jan 03, 20242.01002.07001.95001.99001.9900975,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...