Stockscreener 앱 받기
6.26%
시장 영업 전:
Kopin Corp 주식 (KOPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $4.90 | $4.35 | $0.55 | 20,857,792.0 | +6.26% |
| 2026-05-04 | $4.88 | $4.17 | $0.71 | 15,279,947.0 | +3.95% |
| 2026-05-01 | $4.59 | $4.20 | $0.39 | 9,474,283.0 | -3.59% |
| 2026-04-30 | $4.49 | $3.67 | $0.8193 | 11,555,532.0 | +13.49% |
| 2026-04-29 | $4.14 | $3.69 | $0.45 | 11,297,202.0 | -1.75% |
| 2026-04-28 | $4.63 | $3.40 | $1.23 | 40,860,350.0 | +7.82% |
| 2026-04-27 | $3.95 | $3.56 | $0.39 | 5,652,657.0 | +0.27% |
| 2026-04-24 | $3.90 | $3.60 | $0.305 | 8,282,003.0 | +4.82% |
| 2026-04-23 | $3.58 | $3.19 | $0.39 | 9,229,299.0 | +9.97% |
| 2026-04-22 | $3.37 | $2.98 | $0.39 | 6,809,864.0 | +12.63% |
| 2026-04-21 | $2.98 | $2.82 | $0.16 | 2,576,423.0 | +0.35% |
| 2026-04-20 | $2.98 | $2.81 | $0.17 | 2,237,693.0 | -4.70% |
| 2026-04-17 | $3.07 | $2.93 | $0.1399 | 4,398,459.0 | +1.02% |
| 2026-04-16 | $2.98 | $2.82 | $0.16 | 3,398,985.0 | +1.03% |
| 2026-04-15 | $3.03 | $2.69 | $0.335 | 5,481,693.0 | +7.35% |
| 2026-04-14 | $2.92 | $2.62 | $0.30 | 3,473,117.0 | -2.86% |
| 2026-04-13 | $2.89 | $2.60 | $0.29 | 3,062,781.0 | +5.26% |
| 2026-04-10 | $2.77 | $2.62 | $0.15 | 2,002,427.0 | -0.75% |
| 2026-04-09 | $2.81 | $2.67 | $0.145 | 2,512,765.0 | -1.83% |
| 2026-04-08 | $2.77 | $2.59 | $0.18 | 3,500,005.0 | +8.33% |
| 2026-04-07 | $2.56 | $2.43 | $0.13 | 2,909,969.0 | -2.33% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $4.90 | $4.17 | $0.73 | 66,469,814.0 | +6.50% |
| 2026-04 | $4.63 | $2.28 | $2.35 | 146,551,278.0 | +98.22% |
| 2026-03 | $2.45 | $1.81 | $0.64 | 55,966,545.0 | +1.81% |
| 2026-02 | $2.77 | $2.12 | $0.655 | 45,417,608.0 | -13.33% |
| 2026-01 | $3.56 | $2.39 | $1.17 | 74,105,047.0 | +8.97% |
Kopin Corp 주식 (KOPN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.84 | $2.23 | $0.61 | 64,271,968.0 | -5.74% |
| 2025-11 | $3.45 | $2.15 | $1.30 | 69,649,420.0 | -29.48% |
| 2025-10 | $4.16 | $2.32 | $1.84 | 155,591,436.0 | +42.39% |
| 2025-09 | $2.82 | $1.99 | $0.828 | 101,419,940.0 | +15.71% |
| 2025-08 | $2.29 | $1.66 | $0.63 | 57,058,332.0 | +17.32% |
| 2025-07 | $2.50 | $1.44 | $1.06 | 70,173,870.0 | +16.99% |
| 2025-06 | $1.73 | $1.23 | $0.50 | 61,873,536.0 | +19.53% |
| 2025-05 | $1.60 | $1.24 | $0.365 | 48,147,197.0 | +0.00% |
| 2025-04 | $1.35 | $0.7091 | $0.6459 | 52,889,683.0 | +37.31% |
| 2025-03 | $1.50 | $0.85 | $0.65 | 55,708,753.0 | -32.45% |
| 2025-02 | $1.99 | $1.25 | $0.74 | 65,130,605.0 | -20.69% |
| 2025-01 | $2.17 | $1.08 | $1.09 | 188,512,484.0 | +27.94% |
Kopin Corp 주식 (KOPN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.58 | $1.03 | $0.55 | 39,601,818.0 | +29.66% |
| 2024-11 | $1.20 | $0.65 | $0.55 | 26,971,080.0 | +51.28% |
| 2024-10 | $0.85 | $0.67 | $0.18 | 14,975,534.0 | +6.85% |
| 2024-09 | $0.9745 | $0.561 | $0.4135 | 36,599,606.0 | -24.52% |
| 2024-08 | $1.11 | $0.7105 | $0.3995 | 14,426,297.0 | -8.75% |
| 2024-07 | $1.41 | $0.7931 | $0.6169 | 25,768,494.0 | +26.21% |
| 2024-06 | $0.87 | $0.678 | $0.192 | 14,775,059.0 | +4.74% |
| 2024-05 | $0.92 | $0.75 | $0.17 | 29,095,792.0 | +2.02% |
| 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% |
2.47%
8.01%
자본화:
|
볼륨(24시간):