Stockscreener 앱 받기
0.42%
시간 외 거래:
Kopin Corp. 주식 (KOPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $0.849 | $0.7806 | $0.0684 | 1,661,971.0 | -0.42% |
| 2024-05-14 | $0.844 | $0.7512 | $0.0928 | 2,190,607.0 | +8.85% |
| 2024-05-13 | $0.7997 | $0.752 | $0.0477 | 952,802.0 | +0.04% |
| 2024-05-10 | $0.815 | $0.75 | $0.065 | 1,145,851.0 | -4.39% |
| 2024-05-09 | $0.82 | $0.7627 | $0.0573 | 969,465.0 | -1.45% |
| 2024-05-08 | $0.8558 | $0.7901 | $0.0657 | 1,058,580.0 | -2.72% |
| 2024-05-07 | $0.92 | $0.8305 | $0.0895 | 1,199,274.0 | -8.20% |
| 2024-05-06 | $0.9182 | $0.8301 | $0.0881 | 2,026,418.0 | +10.52% |
| 2024-05-03 | $0.87 | $0.7816 | $0.0884 | 2,010,505.0 | +1.92% |
| 2024-05-02 | $0.8354 | $0.7523 | $0.0831 | 2,510,661.0 | +3.09% |
| 2024-05-01 | $0.8262 | $0.7517 | $0.0745 | 2,012,638.0 | -0.76% |
| 2024-04-30 | $0.8799 | $0.7705 | $0.1094 | 2,145,034.0 | -2.46% |
| 2024-04-29 | $0.87 | $0.7617 | $0.1083 | 3,029,450.0 | +2.81% |
| 2024-04-26 | $0.8999 | $0.7706 | $0.1293 | 3,609,666.0 | -3.62% |
| 2024-04-25 | $0.875 | $0.6679 | $0.2071 | 12,730,731.0 | -5.22% |
| 2024-04-24 | $1.03 | $0.855 | $0.18 | 4,606,816.0 | -10.93% |
| 2024-04-23 | $1.30 | $0.95 | $0.35 | 7,755,876.0 | -25.33% |
| 2024-04-22 | $1.31 | $1.21 | $0.10 | 1,073,991.0 | +5.74% |
| 2024-04-19 | $1.29 | $1.19 | $0.10 | 893,887.0 | -3.17% |
| 2024-04-18 | $1.31 | $1.24 | $0.07 | 949,134.0 | -1.56% |
| 2024-04-17 | $1.39 | $1.23 | $0.1601 | 1,402,301.0 | -6.57% |
| 2024-04-16 | $1.42 | $1.34 | $0.08 | 608,302.0 | -3.52% |
Kopin Corp. 주식 (KOPN) 연도별 가격 이력
이 심층 분석에서는 Kopin Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KOPN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kopin Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kopin Corp. 주식 (KOPN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.92 | $0.75 | $0.17 | 19,400,743.0 | +5.14% |
| 2024-04 | $1.82 | $0.6679 | $1.15 | 48,702,545.0 | -56.33% |
| 2024-03 | $2.77 | $1.77 | $0.9995 | 30,856,179.0 | -31.30% |
| 2024-02 | $2.82 | $1.75 | $1.07 | 71,567,240.0 | +46.37% |
| 2024-01 | $2.46 | $1.79 | $0.6699 | 24,150,207.0 | -11.82% |
Kopin Corp. 주식 (KOPN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.12 | $1.38 | $0.7396 | 12,145,475.0 | +33.55% |
| 2023-11 | $1.70 | $1.17 | $0.53 | 9,591,636.0 | +23.58% |
| 2023-10 | $1.30 | $1.11 | $0.1899 | 6,574,975.0 | +0.82% |
| 2023-09 | $1.47 | $1.16 | $0.31 | 9,322,585.0 | -16.44% |
| 2023-08 | $1.97 | $1.32 | $0.65 | 16,956,104.0 | -23.56% |
| 2023-07 | $2.32 | $1.78 | $0.54 | 20,226,240.0 | -11.16% |
| 2023-06 | $2.50 | $1.86 | $0.64 | 30,925,836.0 | -0.92% |
| 2023-05 | $2.30 | $0.98 | $1.32 | 19,762,107.0 | +108.65% |
| 2023-04 | $1.12 | $0.97 | $0.15 | 5,711,951.0 | -4.59% |
| 2023-03 | $1.24 | $0.94 | $0.30 | 9,432,950.0 | -5.22% |
| 2023-02 | $1.43 | $1.11 | $0.315 | 8,184,189.0 | -4.17% |
| 2023-01 | $1.74 | $1.12 | $0.62 | 16,758,067.0 | -3.23% |
Kopin Corp. 주식 (KOPN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.71 | $1.03 | $0.6792 | 9,309,996.0 | -23.46% |
| 2022-11 | $1.80 | $0.96 | $0.84 | 13,452,962.0 | +50.00% |
| 2022-10 | $1.19 | $0.97 | $0.22 | 7,757,633.0 | +2.86% |
| 2022-09 | $1.37 | $1.00 | $0.37 | 7,505,678.0 | -23.36% |
| 2022-08 | $1.90 | $1.31 | $0.59 | 20,182,461.0 | -22.60% |
| 2022-07 | $1.84 | $1.10 | $0.74 | 18,711,390.0 | +58.04% |
| 2022-06 | $1.54 | $1.02 | $0.5199 | 36,999,376.0 | +0.90% |
| 2022-05 | $1.85 | $1.05 | $0.80 | 22,598,831.0 | -30.62% |
| 2022-04 | $2.58 | $1.52 | $1.06 | 21,211,245.0 | -36.76% |
| 2022-03 | $2.95 | $2.03 | $0.9195 | 39,959,725.0 | -4.17% |
| 2022-02 | $3.12 | $2.28 | $0.835 | 18,875,978.0 | -10.20% |
| 2022-01 | $4.47 | $2.58 | $1.89 | 27,823,958.0 | -28.12% |
0.37%
자본화:
|
볼륨(24시간):