Canada Markets closed

Kopin Corporation (KOPN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.5800-0.0300 (-1.86%)
At close: 04:00PM EST
1.6200 +0.04 (+2.53%)
After hours: 06:38PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20221.59001.60001.52001.58001.5800239,600
Dec 01, 20221.65001.71001.58001.61001.6100391,800
Nov 30, 20221.55001.75001.43001.62001.62001,173,100
Nov 29, 20221.58001.64001.52001.56001.5600510,100
Nov 28, 20221.61001.70001.52001.57001.5700799,700
Nov 25, 20221.77001.79001.64001.66001.6600454,600
Nov 23, 20221.66001.79001.63001.77001.7700566,500
Nov 22, 20221.67001.77001.61001.68001.6800724,100
Nov 21, 20221.56001.80001.50001.66001.66001,514,100
Nov 18, 20221.49001.72001.48001.60001.60002,017,700
Nov 17, 20221.36001.49001.31001.44001.4400815,200
Nov 16, 20221.27001.38001.23001.38001.3800513,100
Nov 15, 20221.25001.29001.23001.28001.2800651,500
Nov 14, 20221.22001.23001.19001.23001.2300307,600
Nov 11, 20221.08001.24001.08001.21001.2100804,100
Nov 10, 20221.06001.08001.03001.06001.0600352,500
Nov 09, 20221.02001.02000.96001.00001.0000434,100
Nov 08, 20221.05001.07001.01001.02001.0200309,500
Nov 07, 20221.08001.10001.05001.06001.0600177,100
Nov 04, 20221.06001.09001.03001.08001.0800279,400
Nov 03, 20221.02001.06001.00001.03001.0300377,400
Nov 02, 20221.05001.08001.01001.02001.0200300,700
Nov 01, 20221.10001.14001.04001.06001.0600359,400
Oct 31, 20221.11001.12001.08001.08001.0800296,100
Oct 28, 20221.14001.16001.06001.10001.1000285,500
Oct 27, 20221.13001.18001.10001.12001.1200224,800
Oct 26, 20221.14001.19001.10001.13001.1300528,500
Oct 25, 20221.05001.10001.05001.09001.0900402,100
Oct 24, 20221.01001.10001.00001.05001.0500367,900
Oct 21, 20221.01001.02000.98001.01001.0100237,300
Oct 20, 20221.02001.03000.97000.98000.9800528,900
Oct 19, 20221.03001.09001.01001.01001.0100344,500
Oct 18, 20221.05001.06001.03001.05001.0500343,900
Oct 17, 20221.03001.06001.00001.02001.0200398,300
Oct 14, 20221.04001.04001.00001.01001.0100243,200
Oct 13, 20220.97001.03000.97001.02001.0200406,600
Oct 12, 20221.00001.02000.98001.01001.0100267,900
Oct 11, 20221.00001.06000.97001.01001.0100691,300
Oct 10, 20221.06001.06001.01001.02001.0200414,800
Oct 07, 20221.14001.14001.04001.05001.0500523,100
Oct 06, 20221.13001.18001.12001.14001.1400239,300
Oct 05, 20221.12001.15001.10001.14001.1400255,100
Oct 04, 20221.09001.13001.09001.11001.1100494,100
Oct 03, 20221.08001.09001.04001.06001.0600263,600
Sept 30, 20221.04001.09001.04001.05001.0500236,600
Sept 29, 20221.08001.08001.02001.05001.0500430,500
Sept 28, 20221.02001.06001.02001.05001.0500328,100
Sept 27, 20221.05001.06001.00001.02001.0200369,600
Sept 26, 20221.05001.07001.01001.02001.0200529,500
Sept 23, 20221.09001.09001.05001.07001.0700291,600
Sept 22, 20221.16001.18001.08001.09001.0900312,500
Sept 21, 20221.18001.24001.16001.18001.1800238,000
Sept 20, 20221.18001.20001.16001.16001.1600200,800
Sept 19, 20221.23001.23001.16001.16001.1600361,800
Sept 16, 20221.22001.25001.19001.23001.2300472,100
Sept 15, 20221.23001.29001.21001.24001.2400255,300
Sept 14, 20221.29001.30001.20001.23001.2300634,200
Sept 13, 20221.31001.32001.27001.29001.2900260,500
Sept 12, 20221.35001.37001.31001.36001.3600236,200
Sept 09, 20221.30001.34001.27001.33001.3300525,100
Sept 08, 20221.30001.32001.26001.30001.3000529,400
Sept 07, 20221.32001.35001.28001.33001.3300259,400
Sept 06, 20221.30001.33001.26001.29001.2900196,800
Sept 02, 20221.32001.34001.26001.28001.2800376,100
Sept 01, 20221.34001.34001.27001.32001.3200460,100
Aug 31, 20221.32001.38001.32001.37001.3700210,200
Aug 30, 20221.40001.42001.31001.33001.3300384,500
Aug 29, 20221.40001.43001.37001.38001.3800673,600
Aug 26, 20221.52001.52001.40001.41001.4100473,100
Aug 25, 20221.52001.53001.47001.53001.5300402,700
Aug 24, 20221.42001.48001.42001.45001.4500184,600
Aug 23, 20221.48001.49001.41001.43001.4300307,500
Aug 22, 20221.41001.51001.39001.47001.4700775,000
Aug 19, 20221.52001.53001.43001.44001.4400872,500
Aug 18, 20221.52001.58001.50001.57001.5700574,500
Aug 17, 20221.57001.58001.48001.51001.5100644,700
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, 20221.42001.51001.42001.51001.5100621,600
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, 20221.70001.82001.70001.77001.7700688,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...