Canada markets close in 4 hours 41 minutes

Kopin Corporation (KOPN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.5100-0.0700 (-4.43%)
As of 11:18AM EDT. Market open.
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20221.57001.58001.49701.51001.5100363,964
Aug 16, 20221.65001.65001.53001.58001.58001,394,000
Aug 15, 20221.58001.70001.53001.68001.6800921,000
Aug 12, 20221.59001.60001.52001.57001.57001,003,300
Aug 11, 20221.67001.77001.52001.54001.54001,455,400
Aug 10, 20221.58001.71001.55001.66001.66001,007,900
Aug 09, 20221.57001.59001.51001.55001.5500567,600
Aug 08, 20221.53001.63001.52001.58001.58001,023,300
Aug 05, 20221.42001.51001.42001.51001.5100616,400
Aug 04, 20221.50001.56001.42001.44001.44001,251,100
Aug 03, 20221.54001.54001.47001.49001.49001,154,900
Aug 02, 20221.60001.79001.53001.54001.54003,095,800
Aug 01, 20221.77001.90001.73001.89001.89001,190,400
Jul 29, 20221.70001.82001.70001.77001.7700686,200
Jul 28, 20221.67001.74001.61001.72001.7200419,800
Jul 27, 20221.61001.69001.57001.69001.6900598,500
Jul 26, 20221.71001.71001.55001.57001.5700808,000
Jul 25, 20221.62001.76001.60001.69001.69001,108,300
Jul 22, 20221.75001.78001.56001.59001.5900681,100
Jul 21, 20221.76001.83001.71001.75001.7500945,600
Jul 20, 20221.52001.84001.52001.76001.76002,230,000
Jul 19, 20221.45001.54001.42001.52001.5200863,800
Jul 18, 20221.43001.51001.40001.40001.4000855,000
Jul 15, 20221.54001.54001.39001.44001.44001,125,700
Jul 14, 20221.28001.58001.28001.51001.51001,972,000
Jul 13, 20221.25001.33001.25001.31001.31001,551,900
Jul 12, 20221.25001.30001.23001.30001.30001,115,800
Jul 11, 20221.31001.32001.24001.25001.2500521,100
Jul 08, 20221.30001.36001.28001.31001.3100750,600
Jul 07, 20221.24001.35001.23001.33001.33001,207,600
Jul 06, 20221.20001.23001.17001.18001.1800711,500
Jul 05, 20221.15001.21001.13001.20001.2000643,500
Jul 01, 20221.10001.17001.10001.14001.14001,070,500
Jun 30, 20221.14001.16001.09001.12001.1200833,100
Jun 29, 20221.20001.20001.15001.18001.1800676,000
Jun 28, 20221.19001.25001.16001.21001.21001,071,800
Jun 27, 20221.32001.32001.20001.22001.22001,553,400
Jun 24, 20221.34001.42001.29001.31001.310010,079,900
Jun 23, 20221.22001.33001.18001.33001.33001,766,500
Jun 22, 20221.16001.24001.16001.21001.21001,009,400
Jun 21, 20221.14001.21001.11001.19001.19001,713,300
Jun 17, 20221.05001.09001.05001.06001.06003,830,300
Jun 16, 20221.10001.13001.02001.04001.04001,347,800
Jun 15, 20221.11001.16001.09001.13001.13001,305,400
Jun 14, 20221.21001.22001.12001.13001.1300582,600
Jun 13, 20221.25001.25001.17001.19001.19001,182,500
Jun 10, 20221.35001.39001.30001.32001.3200686,400
Jun 09, 20221.41001.51001.38001.42001.42001,211,400
Jun 08, 20221.53001.53001.38001.40001.4000913,100
Jun 07, 20221.41001.54001.33001.52001.52001,541,400
Jun 06, 20221.43001.45001.34001.41001.41001,597,200
Jun 03, 20221.26001.47001.24001.37001.37002,208,900
Jun 02, 20221.14001.27001.14001.26001.26001,308,200
Jun 01, 20221.13001.19001.13001.15001.1500881,400
May 31, 20221.19001.20001.11001.11001.11001,363,800
May 27, 20221.19001.22001.15001.19001.19001,597,800
May 26, 20221.14001.22001.13001.19001.19001,243,600
May 25, 20221.14001.16001.11001.14001.1400412,000
May 24, 20221.15001.19001.10001.12001.1200376,200
May 23, 20221.28001.28001.17001.17001.1700449,700
May 20, 20221.32001.34001.19001.25001.2500606,300
May 19, 20221.33001.33001.24001.28001.2800492,100
May 18, 20221.37001.38001.24001.25001.2500839,800
May 17, 20221.30001.39001.28001.38001.3800924,600
May 16, 20221.23001.30001.19001.24001.2400987,500
May 13, 20221.23001.29001.18001.20001.2000865,800
May 12, 20221.08001.19001.08001.14001.1400767,000
May 11, 20221.15001.19001.05001.13001.13002,559,800
May 10, 20221.30001.34001.15001.18001.18002,100,100
May 09, 20221.42001.44001.28001.30001.30001,231,800
May 06, 20221.64001.64001.43001.48001.48001,970,400
May 05, 20221.75001.75001.60001.63001.6300707,800
May 04, 20221.76001.80001.66001.78001.7800913,000
May 03, 20221.60001.85001.57001.72001.72001,249,000
May 02, 20221.58001.64001.54001.63001.6300990,800
Apr 29, 20221.61001.70001.59001.60001.6000857,600
Apr 28, 20221.61001.66001.52001.63001.63001,441,700
Apr 27, 20221.69001.75001.58001.59001.59001,777,700
Apr 26, 20221.70001.75001.64001.69001.69001,103,800
Apr 25, 20221.71001.79001.67001.71001.71001,162,800
Apr 22, 20221.76001.76001.68001.72001.7200824,000
Apr 21, 20221.84001.90001.66001.71001.71001,698,400
Apr 20, 20221.78001.86001.73001.82001.82001,161,300
Apr 19, 20221.92001.92001.75001.76001.76001,650,400
Apr 18, 20221.96001.98001.85001.89001.89001,320,200
Apr 14, 20222.04002.10001.93001.94001.9400934,700
Apr 13, 20222.05002.14002.01002.03002.0300769,200
Apr 12, 20222.12002.16002.00002.02002.0200840,500
Apr 11, 20222.12002.16002.06002.08002.0800735,200
Apr 08, 20222.23002.27002.15002.15002.1500820,600
Apr 07, 20222.33002.37002.16002.20002.20001,119,900
Apr 06, 20222.46002.49002.34002.35002.3500750,900
Apr 05, 20222.56002.56002.46002.50002.5000611,200
Apr 04, 20222.46002.58002.44002.57002.5700604,800
Apr 01, 20222.49002.54002.40002.41002.41001,016,200
Mar 31, 20222.62002.62002.48002.53002.5300908,700
Mar 30, 20222.73002.80002.58002.59002.5900854,000
Mar 29, 20222.65002.80002.65002.78002.78001,028,800
Mar 28, 20222.51002.63002.46002.61002.61001,044,400
Mar 25, 20222.63002.63002.51002.55002.5500806,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...