NASDAQ:KOPN
Kopin Corporation Stock Price (Quote)
$0.797
-0.0117 (-1.45%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.668 | $1.69 | Thursday, 9th May 2024 KOPN stock ended at $0.797. This is 1.45% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 7.19% from a day low at $0.765 to a day high of $0.82. |
| 90 days | $0.668 | $2.82 | |
| 52 weeks | $0.668 | $2.82 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $0.81 | $0.82 | $0.765 | $0.797 | 968 563 |
| May 08, 2024 | $0.86 | $0.86 | $0.790 | $0.81 | 1 058 142 |
| May 07, 2024 | $0.92 | $0.92 | $0.83 | $0.83 | 1 192 818 |
| May 06, 2024 | $0.84 | $0.92 | $0.83 | $0.91 | 2 020 391 |
| May 03, 2024 | $0.83 | $0.87 | $0.782 | $0.82 | 2 008 811 |
| May 02, 2024 | $0.82 | $0.84 | $0.752 | $0.80 | 2 509 255 |
| May 01, 2024 | $0.80 | $0.83 | $0.752 | $0.780 | 2 008 923 |
| Apr 30, 2024 | $0.82 | $0.88 | $0.771 | $0.786 | 2 143 542 |
| Apr 29, 2024 | $0.82 | $0.87 | $0.762 | $0.81 | 3 005 807 |
| Apr 26, 2024 | $0.81 | $0.90 | $0.771 | $0.784 | 3 594 797 |
| Apr 25, 2024 | $0.86 | $0.88 | $0.668 | $0.81 | 12 656 320 |
| Apr 24, 2024 | $0.97 | $1.04 | $0.86 | $0.86 | 4 571 996 |
| Apr 23, 2024 | $1.29 | $1.30 | $0.95 | $0.96 | 7 617 593 |
| Apr 22, 2024 | $1.23 | $1.31 | $1.21 | $1.29 | 1 073 991 |
| Apr 19, 2024 | $1.25 | $1.29 | $1.19 | $1.22 | 877 596 |
| Apr 18, 2024 | $1.28 | $1.31 | $1.24 | $1.26 | 949 134 |
| Apr 17, 2024 | $1.37 | $1.39 | $1.23 | $1.28 | 1 398 749 |
| Apr 16, 2024 | $1.42 | $1.42 | $1.34 | $1.37 | 606 619 |
| Apr 15, 2024 | $1.48 | $1.48 | $1.34 | $1.42 | 1 309 938 |
| Apr 12, 2024 | $1.56 | $1.57 | $1.47 | $1.49 | 906 894 |
| Apr 11, 2024 | $1.57 | $1.60 | $1.55 | $1.58 | 548 045 |
| Apr 10, 2024 | $1.61 | $1.62 | $1.56 | $1.57 | 750 549 |
| Apr 09, 2024 | $1.65 | $1.69 | $1.62 | $1.63 | 669 837 |
| Apr 08, 2024 | $1.65 | $1.72 | $1.64 | $1.65 | 484 562 |
| Apr 05, 2024 | $1.59 | $1.67 | $1.59 | $1.64 | 743 026 |
