Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kopin Corp (KOPN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.28 2.44 2.26 2.41 212,416
5th Feb 2026 (Thu) 2.34 2.41 2.16 2.17 117,248
4th Feb 2026 (Wed) 2.72 2.72 2.33 2.40 191,992
3rd Feb 2026 (Tue) 2.71 2.77 2.585 2.70 168,231
2nd Feb 2026 (Mon) 2.52 2.68 2.52 2.59 124,568
30th Jan 2026 (Fri) 2.65 2.72 2.52 2.55 139,007
29th Jan 2026 (Thu) 2.66 2.695 2.50 2.67 113,364
28th Jan 2026 (Wed) 2.78 2.86 2.625 2.75 171,451
27th Jan 2026 (Tue) 2.65 2.795 2.60 2.75 107,662
26th Jan 2026 (Mon) 2.81 2.83 2.615 2.64 151,794
23rd Jan 2026 (Fri) 3.10 3.10 2.84 2.86 237,220
22nd Jan 2026 (Thu) 3.05 3.16 2.99 3.13 221,781
21st Jan 2026 (Wed) 3.20 3.27 2.85 3.00 205,512
20th Jan 2026 (Tue) 3.075 3.285 3.03 3.16 358,844
19th Jan 2026 (Mon) 3.30 3.555 3.25 3.30 760,002
16th Jan 2026 (Fri) 3.30 3.555 3.25 3.30 760,002
15th Jan 2026 (Thu) 3.005 3.03 2.89 2.96 208,944
14th Jan 2026 (Wed) 2.95 3.01 2.83 2.99 235,807
13th Jan 2026 (Tue) 3.04 3.08 2.955 2.96 270,555
12th Jan 2026 (Mon) 2.83 2.985 2.78 2.96 190,070
9th Jan 2026 (Fri) 3.00 3.00 2.77 2.84 200,850
8th Jan 2026 (Thu) 2.65 3.00 2.65 2.94 612,450
7th Jan 2026 (Wed) 2.71 2.79 2.63 2.64 296,877
6th Jan 2026 (Tue) 2.555 2.745 2.55 2.72 355,854
5th Jan 2026 (Mon) 2.57 2.65 2.57 2.57 194,407
2nd Jan 2026 (Fri) 2.40 2.52 2.40 2.49 170,087
1st Jan 2026 (Thu) 2.32 2.37 2.29 2.34 183,566
31st Dec 2025 (Wed) 2.32 2.37 2.29 2.34 183,566
30th Dec 2025 (Tue) 2.36 2.365 2.285 2.30 95,970
29th Dec 2025 (Mon) 2.34 2.435 2.33 2.33 124,350
26th Dec 2025 (Fri) 2.41 2.42 2.36 2.38 76,584
25th Dec 2025 (Thu) 2.485 2.485 2.405 2.45 96,527
24th Dec 2025 (Wed) 2.485 2.485 2.405 2.45 96,527
23rd Dec 2025 (Tue) 2.54 2.585 2.465 2.53 167,242
22nd Dec 2025 (Mon) 2.43 2.645 2.41 2.59 191,870
19th Dec 2025 (Fri) 2.37 2.44 2.32 2.40 347,888
18th Dec 2025 (Thu) 2.39 2.48 2.355 2.35 332,060
17th Dec 2025 (Wed) 2.54 2.645 2.285 2.29 302,442
16th Dec 2025 (Tue) 2.47 2.57 2.435 2.50 218,965
15th Dec 2025 (Mon) 2.58 2.61 2.40 2.47 331,464
12th Dec 2025 (Fri) 2.80 2.80 2.53 2.54 176,960
11th Dec 2025 (Thu) 2.635 2.84 2.56 2.82 172,991
10th Dec 2025 (Wed) 2.69 2.73 2.62 2.66 218,559
9th Dec 2025 (Tue) 2.67 2.755 2.635 2.73 131,579
8th Dec 2025 (Mon) 2.73 2.785 2.65 2.71 95,521
FTSE 100 Latest
Value10,369.75
Change60.53