Stockscreener 앱 받기
3.63%
시간 외 거래:
Kopin Corp 주식 (KOPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $3.84 | $3.50 | $0.34 | 3,366,571.0 | +3.63% |
| 2026-07-24 | $3.81 | $3.56 | $0.25 | 3,572,367.0 | -5.79% |
| 2026-07-23 | $3.83 | $3.59 | $0.24 | 4,682,086.0 | +1.33% |
| 2026-07-22 | $4.07 | $3.70 | $0.3663 | 3,044,737.0 | -7.64% |
| 2026-07-21 | $4.13 | $3.87 | $0.265 | 4,730,218.0 | +7.69% |
| 2026-07-20 | $3.94 | $3.75 | $0.185 | 3,685,050.0 | -1.05% |
| 2026-07-17 | $3.98 | $3.38 | $0.605 | 6,004,271.0 | +3.25% |
| 2026-07-16 | $4.10 | $3.62 | $0.4775 | 4,903,284.0 | -12.77% |
| 2026-07-15 | $4.43 | $4.10 | $0.33 | 7,562,954.0 | +12.50% |
| 2026-07-14 | $3.90 | $3.73 | $0.165 | 3,769,047.0 | +3.58% |
| 2026-07-13 | $3.81 | $3.56 | $0.25 | 3,491,760.0 | -6.92% |
| 2026-07-10 | $4.05 | $3.88 | $0.168 | 2,208,748.0 | -4.65% |
| 2026-07-09 | $4.20 | $4.02 | $0.18 | 2,866,809.0 | +3.81% |
| 2026-07-08 | $3.99 | $3.73 | $0.265 | 2,873,625.0 | +4.10% |
| 2026-07-07 | $4.00 | $3.70 | $0.30 | 3,780,687.0 | -8.35% |
| 2026-07-06 | $4.25 | $3.91 | $0.345 | 4,054,799.0 | +5.90% |
| 2026-07-02 | $4.53 | $3.87 | $0.66 | 5,848,503.0 | -7.58% |
| 2026-07-01 | $4.52 | $4.20 | $0.32 | 5,096,448.0 | -5.80% |
| 2026-06-30 | $4.62 | $4.31 | $0.305 | 4,823,800.0 | +3.70% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $4.53 | $3.38 | $1.15 | 78,908,535.0 | -17.19% |
| 2026-06 | $6.61 | $3.64 | $2.97 | 158,999,997.0 | -21.54% |
| 2026-05 | $6.45 | $4.17 | $2.28 | 243,704,641.0 | +28.03% |
| 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% |
0.46%
0.23%
자본화:
|
볼륨(24시간):