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
3rd Apr 2026 (Fri) 2.35 2.675 2.34 2.62 371,715
2nd Apr 2026 (Thu) 2.35 2.675 2.34 2.62 371,715
1st Apr 2026 (Wed) 2.30 2.62 2.29 2.44 549,611
31st Mar 2026 (Tue) 1.945 2.265 1.94 2.25 340,089
30th Mar 2026 (Mon) 1.83 2.03 1.81 1.88 227,010
27th Mar 2026 (Fri) 1.92 2.185 1.81 1.815 328,842
26th Mar 2026 (Thu) 2.25 2.25 1.92 1.925 290,409
25th Mar 2026 (Wed) 2.15 2.45 2.15 2.30 290,065
24th Mar 2026 (Tue) 2.015 2.145 2.015 2.09 138,902
23rd Mar 2026 (Mon) 2.00 2.095 1.96 2.07 107,472
20th Mar 2026 (Fri) 2.07 2.07 1.92 1.98 79,796
19th Mar 2026 (Thu) 2.05 2.10 1.985 2.09 78,419
18th Mar 2026 (Wed) 2.145 2.19 2.06 2.06 75,360
17th Mar 2026 (Tue) 2.13 2.19 2.10 2.16 148,108
16th Mar 2026 (Mon) 2.14 2.18 2.095 2.11 84,683
13th Mar 2026 (Fri) 2.20 2.22 2.07 2.08 153,105
12th Mar 2026 (Thu) 2.18 2.20 2.12 2.14 51,870
11th Mar 2026 (Wed) 2.18 2.285 2.175 2.25 51,975
10th Mar 2026 (Tue) 2.205 2.255 2.14 2.16 124,173
9th Mar 2026 (Mon) 2.16 2.21 2.09 2.18 39,474
6th Mar 2026 (Fri) 2.215 2.31 2.15 2.17 102,962
5th Mar 2026 (Thu) 2.27 2.37 2.225 2.30 166,477
4th Mar 2026 (Wed) 2.31 2.355 2.27 2.32 157,901
3rd Mar 2026 (Tue) 2.26 2.35 2.205 2.27 96,653
2nd Mar 2026 (Mon) 2.16 2.405 2.145 2.39 95,480
27th Feb 2026 (Fri) 2.22 2.25 2.14 2.21 132,137
26th Feb 2026 (Thu) 2.30 2.335 2.265 2.32 67,067
25th Feb 2026 (Wed) 2.24 2.33 2.24 2.33 0
24th Feb 2026 (Tue) 2.24 2.24 2.15 2.15 0
23rd Feb 2026 (Mon) 2.24 2.24 2.12 2.15 134,397
20th Feb 2026 (Fri) 2.28 2.335 2.24 2.29 145,515
19th Feb 2026 (Thu) 2.22 2.32 2.18 2.31 100,283
18th Feb 2026 (Wed) 2.22 2.33 2.21 2.25 65,068
17th Feb 2026 (Tue) 2.22 2.27 2.13 2.22 116,983
16th Feb 2026 (Mon) 2.18 2.325 2.16 2.20 210,895
13th Feb 2026 (Fri) 2.18 2.325 2.16 2.20 210,895
12th Feb 2026 (Thu) 2.325 2.34 2.145 2.15 338,192
11th Feb 2026 (Wed) 2.40 2.41 2.21 2.28 155,060
10th Feb 2026 (Tue) 2.37 2.40 2.34 2.35 118,681
9th Feb 2026 (Mon) 2.38 2.40 2.31 2.36 83,964
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
FTSE 100 Latest
Value10,436.29
Change71.50