Get the Stockscreener App
0.827
0.22%
-0.0018
After Hours:
.85
0.023
+2.78%
Kopin Corp Stock (KOPN) Price History
The historical daily chart and data for Kopin Corp stock (KOPN), show that the latest closing stock price as of November 18, 2024, is $0.827.
- Kopin Corp all-time high stock price is $13.62, occurred on February 16, 2021.
- The lowest Kopin Corp stock price recorded was $0.19 on March 16, 2020. Since then, Kopin Corp's stock price has risen over 335.26% to $0.827 now.
- The 52-week high stock price for KOPN is $2.82, representing a 240.99% increase from the current share price, occurred on February 14, 2024.
- The 52-week low stock price for KOPN is $0.561, indicating a -32.16% decrease from the current share price, occurred on September 23, 2024.
- The closing price of Kopin Corp (KOPN) stock in the beginning of 2023 was $4.33. The stock closed the year at $1.24, a loss of over -71.36% for the year.
The table below shows more information about KOPN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.9043 | $0.815 | $0.0893 | 665,539.0 | -0.22% |
| Nov 15, 2024 | $0.893 | $0.81 | $0.083 | 661,382.0 | -7.19% |
| Nov 14, 2024 | $0.9215 | $0.814 | $0.1075 | 1,558,190.0 | +1.73% |
| Nov 13, 2024 | $0.8967 | $0.7022 | $0.1945 | 4,697,287.0 | +20.79% |
| Nov 12, 2024 | $0.7948 | $0.701 | $0.0938 | 2,611,676.0 | -3.12% |
| Nov 11, 2024 | $0.7896 | $0.7225 | $0.0671 | 1,378,048.0 | +0.44% |
| Nov 08, 2024 | $0.8174 | $0.65 | $0.1674 | 1,601,517.0 | -6.77% |
| Nov 07, 2024 | $0.8148 | $0.78 | $0.0348 | 516,487.0 | +0.98% |
| Nov 06, 2024 | $0.8269 | $0.7702 | $0.0567 | 626,844.0 | -0.91% |
| Nov 05, 2024 | $0.83 | $0.7942 | $0.0358 | 552,563.0 | -3.55% |
| Nov 04, 2024 | $0.8346 | $0.7702 | $0.0644 | 786,305.0 | +5.05% |
| Nov 01, 2024 | $0.8191 | $0.7301 | $0.089 | 524,696.0 | +1.29% |
| Oct 31, 2024 | $0.7918 | $0.7001 | $0.0917 | 677,064.0 | +3.17% |
| Oct 30, 2024 | $0.7998 | $0.756 | $0.0438 | 405,964.0 | -4.30% |
| Oct 29, 2024 | $0.8258 | $0.7832 | $0.0426 | 332,967.0 | -4.70% |
| Oct 28, 2024 | $0.85 | $0.7675 | $0.0825 | 1,044,793.0 | +6.61% |
| Oct 25, 2024 | $0.7879 | $0.7551 | $0.0328 | 393,830.0 | +1.65% |
| Oct 24, 2024 | $0.80 | $0.7541 | $0.0459 | 403,535.0 | -0.30% |
| Oct 23, 2024 | $0.789 | $0.7554 | $0.0336 | 454,373.0 | -3.33% |
| Oct 22, 2024 | $0.8067 | $0.7546 | $0.0521 | 734,357.0 | +2.19% |
Kopin Corp Stock (KOPN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kopin Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KOPN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kopin Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kopin Corp Stock (KOPN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.9215 | $0.65 | $0.2715 | 16,846,073.0 | +6.03% |
| Oct, 2024 | $0.85 | $0.67 | $0.18 | 14,975,534.0 | +6.85% |
| Sep, 2024 | $0.9745 | $0.561 | $0.4135 | 36,599,606.0 | -24.52% |
| Aug, 2024 | $1.11 | $0.7105 | $0.3995 | 14,426,297.0 | -8.75% |
| Jul, 2024 | $1.41 | $0.7931 | $0.6169 | 25,768,494.0 | +26.21% |
| Jun, 2024 | $0.87 | $0.678 | $0.192 | 14,775,059.0 | +4.74% |
| May, 2024 | $0.92 | $0.75 | $0.17 | 29,095,792.0 | +2.02% |
| Apr, 2024 | $1.82 | $0.6679 | $1.15 | 48,702,545.0 | -56.33% |
| Mar, 2024 | $2.77 | $1.77 | $0.9995 | 30,856,179.0 | -31.30% |
| Feb, 2024 | $2.82 | $1.75 | $1.07 | 71,567,240.0 | +46.37% |
| Jan, 2024 | $2.46 | $1.79 | $0.6699 | 24,150,207.0 | -11.82% |
Kopin Corp Stock (KOPN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.12 | $1.38 | $0.7396 | 12,145,475.0 | +33.55% |
| Nov, 2023 | $1.70 | $1.17 | $0.53 | 9,591,636.0 | +23.58% |
| Oct, 2023 | $1.30 | $1.11 | $0.1899 | 6,574,975.0 | +0.82% |
| Sep, 2023 | $1.47 | $1.16 | $0.31 | 9,322,585.0 | -16.44% |
| Aug, 2023 | $1.97 | $1.32 | $0.65 | 16,956,104.0 | -23.56% |
| Jul, 2023 | $2.32 | $1.78 | $0.54 | 20,226,240.0 | -11.16% |
| Jun, 2023 | $2.50 | $1.86 | $0.64 | 30,925,836.0 | -0.92% |
| May, 2023 | $2.30 | $0.98 | $1.32 | 19,762,107.0 | +108.65% |
| Apr, 2023 | $1.12 | $0.97 | $0.15 | 5,711,951.0 | -4.59% |
| Mar, 2023 | $1.24 | $0.94 | $0.30 | 9,432,950.0 | -5.22% |
| Feb, 2023 | $1.43 | $1.11 | $0.315 | 8,184,189.0 | -4.17% |
| Jan, 2023 | $1.74 | $1.12 | $0.62 | 16,758,067.0 | -3.23% |
Kopin Corp Stock (KOPN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.71 | $1.03 | $0.6792 | 9,309,996.0 | -23.46% |
| Nov, 2022 | $1.80 | $0.96 | $0.84 | 13,452,962.0 | +50.00% |
| Oct, 2022 | $1.19 | $0.97 | $0.22 | 7,757,633.0 | +2.86% |
| Sep, 2022 | $1.37 | $1.00 | $0.37 | 7,505,678.0 | -23.36% |
| Aug, 2022 | $1.90 | $1.31 | $0.59 | 20,182,461.0 | -22.60% |
| Jul, 2022 | $1.84 | $1.10 | $0.74 | 18,711,390.0 | +58.04% |
| Jun, 2022 | $1.54 | $1.02 | $0.5199 | 36,999,376.0 | +0.90% |
| May, 2022 | $1.85 | $1.05 | $0.80 | 22,598,831.0 | -30.62% |
| Apr, 2022 | $2.58 | $1.52 | $1.06 | 21,211,245.0 | -36.76% |
| Mar, 2022 | $2.95 | $2.03 | $0.9195 | 39,959,725.0 | -4.17% |
| Feb, 2022 | $3.12 | $2.28 | $0.835 | 18,875,978.0 | -10.20% |
| Jan, 2022 | $4.47 | $2.58 | $1.89 | 27,823,958.0 | -28.12% |
2.01%
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):