5 DAY PERFORMANCE
+4.05%
1 MONTH PERFORMANCE
-5.52%
3 MONTH PERFORMANCE
+41.28%
6 MONTH PERFORMANCE
+66.70%
YEAR-TO-DATE PERFORMANCE
+13.24%
1 YEAR PERFORMANCE
-33.62%
Kopin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.37 | $1.34 (-2.19%) | $1.40 | $1.31 | 1.92 M | $166.59 M |
| 03/11/2025 | $1.35 | $1.34 (-0.74%) | $1.36 | $1.27 | 1.23 M | $166.59 M |
| 03/10/2025 | $1.46 | $1.31 (-10.27%) | $1.46 | $1.27 | 2.65 M | $162.86 M |
| 03/07/2025 | $1.25 | $1.48 (18.4%) | $1.50 | $1.25 | 3.56 M | $183.99 M |
| 03/06/2025 | $1.33 | $1.28 (-3.76%) | $1.35 | $1.25 | 2.45 M | $159.13 M |
| 03/05/2025 | $1.25 | $1.35 (8%) | $1.35 | $1.20 | 2.22 M | $167.83 M |
| 03/04/2025 | $1.19 | $1.27 (6.72%) | $1.33 | $1.16 | 2.26 M | $157.88 M |
| 03/03/2025 | $1.40 | $1.27 (-9.29%) | $1.43 | $1.22 | 2.28 M | $157.88 M |
| 02/28/2025 | $1.34 | $1.38 (2.99%) | $1.39 | $1.27 | 1.45 M | $171.56 M |
| 02/27/2025 | $1.43 | $1.32 (-7.69%) | $1.46 | $1.29 | 2.44 M | $164.10 M |
| 02/26/2025 | $1.47 | $1.41 (-4.08%) | $1.51 | $1.39 | 2.03 M | $175.29 M |
| 02/25/2025 | $1.38 | $1.44 (4.35%) | $1.48 | $1.25 | 3.61 M | $179.02 M |
| 02/24/2025 | $1.50 | $1.39 (-7.33%) | $1.50 | $1.36 | 3.55 M | $172.80 M |
| 02/21/2025 | $1.60 | $1.50 (-6.25%) | $1.64 | $1.49 | 2.37 M | $186.48 M |
| 02/20/2025 | $1.62 | $1.58 (-2.47%) | $1.66 | $1.51 | 2.75 M | $196.42 M |
| 02/19/2025 | $1.59 | $1.61 (1.26%) | $1.67 | $1.57 | 2.41 M | $200.15 M |
| 02/18/2025 | $1.69 | $1.61 (-4.73%) | $1.70 | $1.56 | 2.30 M | $200.15 M |
| 02/14/2025 | $1.64 | $1.66 (1.22%) | $1.69 | $1.59 | 2.29 M | $206.37 M |
| 02/13/2025 | $1.71 | $1.63 (-4.68%) | $1.71 | $1.58 | 3.52 M | $202.64 M |
| 02/12/2025 | $1.79 | $1.72 (-3.91%) | $1.82 | $1.67 | 4.28 M | $213.83 M |
| 02/11/2025 | $1.77 | $1.84 (3.95%) | $1.94 | $1.52 | 10.57 M | $228.75 M |
| 02/10/2025 | $1.82 | $1.78 (-2.2%) | $1.87 | $1.76 | 1.99 M | $221.29 M |
| 02/07/2025 | $1.85 | $1.81 (-2.16%) | $1.93 | $1.77 | 2.77 M | $225.02 M |
| 02/06/2025 | $1.90 | $1.85 (-2.63%) | $1.91 | $1.79 | 2.72 M | $229.99 M |
| 02/05/2025 | $1.93 | $1.90 (-1.55%) | $1.99 | $1.85 | 4.61 M | $236.20 M |
| 02/04/2025 | $1.68 | $1.89 (12.5%) | $1.91 | $1.68 | 5.92 M | $234.96 M |
| 02/03/2025 | $1.61 | $1.66 (3.11%) | $1.69 | $1.57 | 4.05 M | $206.37 M |
| 01/31/2025 | $1.68 | $1.74 (3.57%) | $1.88 | $1.66 | 5.38 M | $216.31 M |
| 01/30/2025 | $1.66 | $1.69 (1.81%) | $1.71 | $1.56 | 4.27 M | $210.10 M |
| 01/29/2025 | $1.80 | $1.64 (-8.89%) | $1.81 | $1.58 | 6.92 M | $203.88 M |
| 01/28/2025 | $1.88 | $1.79 (-4.79%) | $1.89 | $1.68 | 6.65 M | $222.53 M |
| 01/27/2025 | $1.85 | $1.86 (0.54%) | $1.92 | $1.76 | 10.12 M | $231.23 M |
| 01/24/2025 | $1.80 | $2.03 (12.78%) | $2.17 | $1.77 | 24.92 M | $252.37 M |
| 01/23/2025 | $1.92 | $1.86 (-3.12%) | $2.05 | $1.71 | 82.88 M | $231.23 M |
| 01/22/2025 | $1.25 | $1.47 (17.6%) | $1.57 | $1.20 | 31.78 M | $182.75 M |
| 01/21/2025 | $1.22 | $1.29 (5.74%) | $1.29 | $1.13 | 3.27 M | $160.37 M |
| 01/17/2025 | $1.21 | $1.22 (0.83%) | $1.25 | $1.18 | 1.30 M | $151.67 M |
| 01/16/2025 | $1.25 | $1.19 (-4.8%) | $1.26 | $1.18 | 1.49 M | $147.94 M |
| 01/15/2025 | $1.23 | $1.27 (3.25%) | $1.27 | $1.21 | 1.28 M | $157.88 M |
| 01/14/2025 | $1.24 | $1.16 (-6.45%) | $1.25 | $1.11 | 1.32 M | $144.21 M |
| 01/13/2025 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.08 | 2.70 M | $145.45 M |
| 01/10/2025 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.23 | 1.33 M | $155.40 M |
| 01/08/2025 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.22 | 2.78 M | $162.86 M |
| 01/07/2025 | $1.57 | $1.44 (-8.28%) | $1.58 | $1.39 | 2.24 M | $179.02 M |
| 01/06/2025 | $1.53 | $1.54 (0.65%) | $1.60 | $1.47 | 2.62 M | $191.45 M |
| 01/03/2025 | $1.44 | $1.47 (2.08%) | $1.48 | $1.39 | 1.75 M | $182.75 M |
| 01/02/2025 | $1.42 | $1.41 (-0.7%) | $1.49 | $1.30 | 2.39 M | $175.29 M |
| 12/31/2024 | $1.57 | $1.36 (-13.38%) | $1.57 | $1.34 | 2.61 M | $169.07 M |
| 12/30/2024 | $1.39 | $1.53 (10.07%) | $1.58 | $1.32 | 5.39 M | $190.21 M |
| 12/27/2024 | $1.44 | $1.39 (-3.47%) | $1.45 | $1.31 | 1.77 M | $172.80 M |
| 12/26/2024 | $1.27 | $1.43 (12.6%) | $1.44 | $1.23 | 3.00 M | $177.77 M |
| 12/24/2024 | $1.29 | $1.28 (-0.78%) | $1.30 | $1.23 | 558,432 | $159.13 M |
| 12/23/2024 | $1.32 | $1.29 (-2.27%) | $1.34 | $1.25 | 1.37 M | $160.37 M |
| 12/20/2024 | $1.31 | $1.29 (-1.53%) | $1.37 | $1.21 | 3.60 M | $160.37 M |
| 12/19/2024 | $1.38 | $1.33 (-3.62%) | $1.48 | $1.27 | 4.04 M | $165.34 M |
| 12/18/2024 | $1.27 | $1.31 (3.15%) | $1.42 | $1.26 | 4.10 M | $162.86 M |
| 12/17/2024 | $1.18 | $1.27 (7.63%) | $1.29 | $1.14 | 2.12 M | $157.88 M |
| 12/16/2024 | $1.10 | $1.18 (7.27%) | $1.18 | $1.10 | 1.32 M | $146.70 M |
| 12/13/2024 | $1.06 | $1.09 (2.83%) | $1.12 | $1.05 | 1.43 M | $135.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
