NasdaqCM - Nasdaq Real Time Price USD

Kopin Corporation (KOPN)

1.6200
-0.0500
(-2.99%)
As of 3:56:41 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20251.68001.68001.59001.62001.62002,161,034
Jun 9, 20251.49001.67001.49001.67001.67004,645,800
Jun 6, 20251.48001.51001.46001.47001.47001,815,000
Jun 5, 20251.41001.52001.41001.48001.48002,523,600
Jun 4, 20251.37001.44001.36001.43001.43001,672,100
Jun 3, 20251.29001.36001.28001.36001.36001,687,000
Jun 2, 20251.30001.31001.23001.27001.27002,010,300
May 30, 20251.38001.39001.28001.28001.28002,550,100
May 29, 20251.34001.41001.34001.37001.37002,202,100
May 28, 20251.40001.42001.30001.34001.34002,900,100
May 27, 20251.38001.45001.37001.37001.37001,960,500
May 23, 20251.36001.41001.34001.35001.35001,585,500
May 22, 20251.34001.42001.30001.38001.38001,489,700
May 21, 20251.37001.44001.35001.36001.36001,843,500
May 20, 20251.37001.40001.35001.38001.38001,347,100
May 19, 20251.42001.44001.36001.38001.38001,738,200
May 16, 20251.47001.57001.47001.48001.48002,865,200
May 15, 20251.40001.56001.36001.52001.52003,450,500
May 14, 20251.45001.49001.32001.41001.41003,533,000
May 13, 20251.55001.60001.44001.47001.47004,991,200
May 12, 20251.49001.57001.47001.55001.55004,159,800
May 9, 20251.42001.47001.40001.43001.43002,103,300
May 8, 20251.34001.43001.31001.42001.42002,394,200
May 7, 20251.28001.38001.26001.32001.32001,976,300
May 6, 20251.30001.32001.24001.28001.28001,561,600
May 5, 20251.33001.37001.32001.33001.3300689,300
May 2, 20251.30001.38001.29001.35001.35001,499,600
May 1, 20251.26001.34001.24001.31001.31001,435,800
Apr 30, 20251.28001.28001.22001.28001.28001,434,900
Apr 29, 20251.27001.36001.25001.32001.32002,572,000
Apr 28, 20251.20001.30001.18001.30001.30002,317,500
Apr 25, 20251.20001.21001.14001.20001.20001,457,500
Apr 24, 20251.17001.20001.14001.19001.19002,290,600
Apr 23, 20251.15001.18001.08001.11001.11001,722,500
Apr 22, 20250.98001.20000.98001.08001.08006,057,400
Apr 21, 20250.91000.98000.88000.93000.93002,887,800
Apr 17, 20250.90000.96000.88000.91000.91003,139,200
Apr 16, 20250.82000.86000.81000.84000.84001,622,200
Apr 15, 20250.88000.90000.82000.83000.83001,466,300
Apr 14, 20250.90000.94000.86000.88000.88003,296,800
Apr 11, 20250.83000.88000.79000.86000.86001,239,300
Apr 10, 20250.87000.87000.81000.83000.83001,324,500
Apr 9, 20250.75000.92000.72000.91000.91002,148,300
Apr 8, 20250.87000.88000.72000.74000.74002,829,600
Apr 7, 20250.72000.85000.71000.80000.80002,331,300
Apr 4, 20250.85000.85000.71000.79000.79003,887,100
Apr 3, 20250.90000.94000.82000.83000.83003,314,100
Apr 2, 20250.91000.99000.91000.96000.96002,902,900
Apr 1, 20250.94000.99000.88000.96000.96003,742,900
Mar 31, 20250.89000.96000.85000.93000.93003,701,900
Mar 28, 20251.18001.19000.95000.95000.95009,567,700
Mar 27, 20251.32001.41001.24001.27001.27002,354,900
Mar 26, 20251.32001.44001.22001.31001.31007,247,100
Mar 25, 20251.32001.36001.30001.32001.32001,002,700
Mar 24, 20251.39001.40001.24001.33001.33003,457,800
Mar 21, 20251.35001.40001.32001.38001.38001,439,900
Mar 20, 20251.37001.41001.35001.38001.3800885,300
Mar 19, 20251.37001.43001.32001.38001.38001,230,700
Mar 18, 20251.44001.47001.35001.37001.37001,927,700
Mar 17, 20251.41001.48001.39001.47001.47002,188,400
Mar 14, 20251.38001.45001.36001.41001.41002,149,800
Mar 13, 20251.34001.38001.28001.31001.31002,026,000
Mar 12, 20251.37001.40001.31001.34001.34001,938,300
Mar 11, 20251.35001.36001.27001.34001.34001,230,700
Mar 10, 20251.46001.46001.27001.31001.31002,654,700
Mar 7, 20251.25001.50001.25001.48001.48003,560,400
Mar 6, 20251.33001.35001.25001.28001.28002,445,600
Mar 5, 20251.25001.35001.20001.35001.35002,220,300
Mar 4, 20251.19001.33001.16001.27001.27002,263,200
Mar 3, 20251.40001.43001.22001.27001.27002,280,000
Feb 28, 20251.34001.39001.27001.38001.38001,454,000
Feb 27, 20251.43001.46001.29001.32001.32002,436,800
Feb 26, 20251.47001.51001.39001.41001.41002,034,500
Feb 25, 20251.38001.48001.25001.44001.44003,606,500
Feb 24, 20251.50001.50001.36001.39001.39003,547,800
Feb 21, 20251.60001.64001.49001.50001.50002,371,200
Feb 20, 20251.62001.66001.51001.58001.58002,753,600
Feb 19, 20251.59001.67001.57001.61001.61002,412,200
Feb 18, 20251.69001.70001.56001.61001.61002,302,900
Feb 14, 20251.64001.69001.59001.66001.66002,292,500
Feb 13, 20251.71001.71001.58001.63001.63003,520,700
Feb 12, 20251.79001.82001.67001.72001.72004,279,600
Feb 11, 20251.77001.94001.52001.84001.840010,567,200
Feb 10, 20251.82001.87001.76001.78001.78001,993,100
Feb 7, 20251.85001.93001.77001.81001.81002,766,800
Feb 6, 20251.90001.91001.79001.85001.85002,718,600
Feb 5, 20251.93001.99001.85001.90001.90004,574,300
Feb 4, 20251.68001.91001.68001.89001.89005,918,600
Feb 3, 20251.61001.69001.57001.66001.66004,051,300
Jan 31, 20251.68001.88001.66001.74001.74005,381,200
Jan 30, 20251.66001.71001.56001.69001.69004,271,500
Jan 29, 20251.80001.81001.58001.64001.64006,923,700
Jan 28, 20251.88001.89001.68001.79001.79006,651,500
Jan 27, 20251.85001.92001.76001.86001.860010,120,400
Jan 24, 20251.80002.17001.77002.03002.030024,921,800
Jan 23, 20251.92002.05001.71001.86001.860082,883,300
Jan 22, 20251.25001.57001.20001.47001.470031,776,700
Jan 21, 20251.22001.29001.13001.29001.29003,274,700
Jan 17, 20251.21001.25001.18001.22001.22001,302,300
Jan 16, 20251.25001.26001.18001.19001.19001,489,100
Jan 15, 20251.23001.27001.21001.27001.27001,275,100
Jan 14, 20251.24001.25001.11001.16001.16001,323,200
Jan 13, 20251.18001.19001.08001.17001.17002,696,400
Jan 10, 20251.29001.30001.23001.25001.25001,325,000
Jan 8, 20251.36001.36001.22001.31001.31002,776,400
Jan 7, 20251.57001.58001.39001.44001.44002,238,500
Jan 6, 20251.53001.60001.47001.54001.54002,616,900
Jan 3, 20251.44001.48001.39001.47001.47001,744,500
Jan 2, 20251.42001.49001.30001.41001.41002,385,300
Dec 31, 20241.57001.57001.34001.36001.36002,605,400
Dec 30, 20241.39001.58001.32001.53001.53005,388,200
Dec 27, 20241.44001.45001.31001.39001.39001,771,200
Dec 26, 20241.27001.44001.23001.43001.43002,994,800
Dec 24, 20241.29001.30001.23001.28001.2800558,400
Dec 23, 20241.32001.34001.25001.29001.29001,367,900
Dec 20, 20241.31001.37001.21001.29001.29003,602,500
Dec 19, 20241.38001.48001.27001.33001.33004,035,300
Dec 18, 20241.27001.42001.26001.31001.31004,101,000
Dec 17, 20241.18001.29001.14001.27001.27002,121,000
Dec 16, 20241.10001.18001.10001.18001.18001,322,400
Dec 13, 20241.06001.12001.05001.09001.09001,428,500
Dec 12, 20241.06001.11001.04001.05001.05001,226,600
Dec 11, 20241.11001.15001.03001.10001.10001,306,100
Dec 10, 20241.14001.22001.12001.13001.1300898,500
Dec 9, 20241.20001.25001.13001.15001.15001,468,900
Dec 6, 20241.22001.25001.15001.20001.2000997,900
Dec 5, 20241.21001.29001.19001.21001.21001,319,200
Dec 4, 20241.22001.25001.17001.19001.1900887,300
Dec 3, 20241.16001.25001.16001.23001.23001,035,200
Dec 2, 20241.22001.32001.15001.17001.17002,176,400
Nov 29, 20241.14001.20001.13001.18001.18001,367,200
Nov 27, 20241.01001.12001.01001.10001.10001,172,100
Nov 26, 20241.09001.11000.97001.01001.01001,556,500
Nov 25, 20241.04001.10000.97001.08001.08001,436,400
Nov 22, 20241.00001.06000.94001.01001.01001,324,500
Nov 21, 20241.01001.04000.94000.99000.99001,169,100
Nov 20, 20240.83001.00000.83000.97000.97002,134,700
Nov 19, 20240.84000.87000.79000.85000.8500708,500
Nov 18, 20240.85000.90000.82000.83000.8300681,500
Nov 15, 20240.88000.89000.81000.83000.8300661,600
Nov 14, 20240.88000.92000.81000.89000.89001,567,000
Nov 13, 20240.70000.90000.70000.88000.88004,711,100
Nov 12, 20240.77000.79000.70000.73000.73002,674,900
Nov 11, 20240.76000.79000.72000.75000.75001,391,600
Nov 8, 20240.80000.82000.65000.75000.75001,604,000
Nov 7, 20240.80000.81000.78000.80000.8000517,100
Nov 6, 20240.81000.83000.77000.79000.7900628,700
Nov 5, 20240.82000.83000.79000.80000.8000553,300
Nov 4, 20240.79000.83000.77000.83000.8300787,200
Nov 1, 20240.75000.82000.73000.79000.7900524,700
Oct 31, 20240.75000.79000.70000.78000.7800677,100
Oct 30, 20240.79000.80000.76000.76000.7600410,400
Oct 29, 20240.83000.83000.78000.79000.7900338,300
Oct 28, 20240.77000.85000.77000.83000.83001,049,000
Oct 25, 20240.76000.79000.76000.78000.7800408,800
Oct 24, 20240.78000.80000.75000.77000.7700404,700
Oct 23, 20240.78000.79000.76000.77000.7700456,200
Oct 22, 20240.78000.81000.75000.79000.7900737,800
Oct 21, 20240.75000.78000.73000.78000.7800700,000
Oct 18, 20240.76000.78000.74000.75000.7500492,400
Oct 17, 20240.80000.80000.76000.78000.7800483,800
Oct 16, 20240.72000.79000.72000.79000.79001,359,200
Oct 15, 20240.72000.73000.71000.72000.7200540,000
Oct 14, 20240.73000.74000.72000.73000.7300401,000
Oct 11, 20240.73000.75000.70000.73000.7300431,500
Oct 10, 20240.71000.74000.70000.74000.7400380,200
Oct 9, 20240.76000.76000.71000.72000.7200525,300
Oct 8, 20240.74000.76000.72000.74000.7400623,600
Oct 7, 20240.76000.76000.72000.74000.7400503,000
Oct 4, 20240.77000.77000.75000.75000.7500849,000
Oct 3, 20240.69000.77000.69000.76000.76001,441,000
Oct 2, 20240.71000.72000.67000.69000.6900939,800
Oct 1, 20240.73000.73000.68000.70000.70001,007,400
Sep 30, 20240.70000.74000.68000.73000.73001,540,000
Sep 27, 20240.66000.71000.65000.71000.71002,113,800
Sep 26, 20240.67000.67000.62000.66000.66003,261,300
Sep 25, 20240.61000.64000.59000.63000.63002,337,300
Sep 24, 20240.63000.64000.58000.60000.60002,859,200
Sep 23, 20240.64000.65000.56000.61000.61005,887,800
Sep 20, 20240.70000.71000.61000.61000.610013,408,800
Sep 19, 20240.92000.97000.91000.96000.9600839,800
Sep 18, 20240.90000.95000.90000.90000.9000340,400
Sep 17, 20240.92000.93000.88000.89000.8900239,900
Sep 16, 20240.92000.92000.88000.91000.9100245,900
Sep 13, 20240.91000.96000.91000.92000.9200306,800
Sep 12, 20240.91000.94000.90000.91000.9100224,000
Sep 11, 20240.87000.89000.84000.89000.8900399,100
Sep 10, 20240.85000.86000.82000.86000.8600382,500
Sep 9, 20240.85000.90000.83000.85000.8500489,700
Sep 6, 20240.86000.86000.81000.84000.8400475,800
Sep 5, 20240.87000.91000.85000.85000.8500194,400
Sep 4, 20240.88000.90000.84000.87000.8700469,900
Sep 3, 20240.97000.97000.85000.86000.8600774,200
Aug 30, 20241.02001.02000.95000.97000.9700368,300
Aug 29, 20240.95001.04000.95001.01001.0100443,300
Aug 28, 20240.97000.98000.94000.94000.9400465,200
Aug 27, 20241.02001.02000.96000.97000.9700523,700
Aug 26, 20241.04001.05001.02001.04001.0400319,700
Aug 23, 20241.06001.07000.99001.04001.0400536,200
Aug 22, 20241.10001.11001.00001.01001.0100697,700
Aug 21, 20240.99001.07000.99001.07001.0700412,900
Aug 20, 20241.02001.03000.96000.99000.9900404,300
Aug 19, 20240.91001.02000.90001.02001.0200635,800
Aug 16, 20240.91000.94000.89000.91000.9100304,500
Aug 15, 20240.85000.92000.85000.91000.9100355,900
Aug 14, 20240.88000.90000.84000.86000.8600480,500
Aug 13, 20240.80000.87000.78000.87000.8700607,000
Aug 12, 20240.86000.87000.78000.79000.7900487,200
Aug 9, 20240.87000.87000.84000.85000.8500283,600
Aug 8, 20240.87000.87000.81000.86000.8600809,400
Aug 7, 20240.82000.85000.79000.80000.8000793,700
Aug 6, 20240.85000.85000.79000.82000.8200383,600
Aug 5, 20240.79000.82000.71000.82000.82001,915,300
Aug 2, 20240.93000.93000.85000.86000.86001,363,400
Aug 1, 20241.06001.06000.92000.94000.94001,897,400
Jul 31, 20241.01001.09001.00001.06001.0600696,600
Jul 30, 20241.04001.04000.94000.95000.95001,362,800
Jul 29, 20241.11001.11001.01001.02001.0200661,000
Jul 26, 20241.06001.09001.03001.08001.0800559,200
Jul 25, 20241.03001.09001.01001.02001.0200617,600
Jul 24, 20241.06001.08001.02001.03001.0300792,900
Jul 23, 20241.09001.09001.00001.08001.0800981,300
Jul 22, 20241.07001.11001.03001.09001.0900851,600
Jul 19, 20241.23001.24001.05001.07001.07001,637,600
Jul 18, 20241.19001.41001.15001.18001.18005,272,200
Jul 17, 20241.21001.21001.11001.14001.14001,353,700
Jul 16, 20241.13001.22001.05001.19001.19001,303,500
Jul 15, 20241.11001.14001.06001.08001.08001,140,900
Jul 12, 20240.97001.09000.95001.09001.09001,407,700
Jul 11, 20240.95000.97000.92000.94000.9400572,200
Jul 10, 20240.90000.95000.90000.92000.9200538,200
Jul 9, 20240.88000.92000.85000.89000.8900690,500
Jul 8, 20240.97000.99000.88000.88000.88001,003,400
Jul 5, 20240.94001.01000.91000.94000.94001,421,200
Jul 3, 20240.91000.98000.91000.92000.92001,023,200
Jul 2, 20240.81000.92000.80000.89000.89001,478,500
Jul 1, 20240.85000.87000.79000.79000.7900639,100
Jun 28, 20240.82000.87000.81000.84000.8400776,100
Jun 27, 20240.76000.80000.75000.80000.8000739,400
Jun 26, 20240.70000.84000.69000.79000.79003,915,700
Jun 25, 20240.70000.70000.68000.69000.6900794,300
Jun 24, 20240.70000.71000.69000.69000.6900390,900
Jun 21, 20240.69000.70000.68000.69000.6900518,000
Jun 20, 20240.72000.73000.69000.70000.7000522,500
Jun 18, 20240.76000.76000.71000.71000.7100875,700
Jun 17, 20240.71000.73000.68000.70000.7000577,700
Jun 14, 20240.74000.74000.70000.72000.7200658,600
Jun 13, 20240.79000.80000.74000.74000.7400670,800
Jun 12, 20240.74000.80000.74000.78000.7800602,200
Jun 11, 20240.78000.78000.76000.76000.7600365,000
Jun 10, 20240.76000.78000.73000.77000.7700527,200

Related Tickers

KULR KULR Technology Group, Inc.
1.1850
-2.87%
 
LPTH LightPath Technologies, Inc.
2.8250
-7.68%
 
REFR Research Frontiers Incorporated
1.9048
-4.76%
 
OUST Ouster, Inc.
16.05
+5.70%
 
HOLO MicroCloud Hologram Inc.
4.7700
-1.65%
 
OPTX Syntec Optics Holdings, Inc.
1.5704
+1.32%
 
ELTK Eltek Ltd.
9.85
-0.95%
 
MTEK Maris-Tech Ltd.
2.5350
+3.47%
 
MPTI M-tron Industries, Inc.
45.60
-1.11%
 
OLED Universal Display Corporation
160.97
+3.27%