5 DAY PERFORMANCE
+12.35%
1 MONTH PERFORMANCE
-0.70%
3 MONTH PERFORMANCE
+27.60%
6 MONTH PERFORMANCE
+91.84%
YEAR-TO-DATE PERFORMANCE
+107.35%
1 YEAR PERFORMANCE
+135.00%
Kopin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $2.73 | $2.71 (-0.73%) | $2.80 | $2.65 | 1.77 M | $451.54 M |
| 12/05/2025 | $2.71 | $2.69 (-0.74%) | $2.80 | $2.64 | 1.92 M | $448.20 M |
| 12/04/2025 | $2.48 | $2.71 (9.27%) | $2.75 | $2.48 | 3.38 M | $451.54 M |
| 12/03/2025 | $2.29 | $2.51 (9.61%) | $2.52 | $2.26 | 2.29 M | $418.21 M |
| 12/02/2025 | $2.31 | $2.28 (-1.3%) | $2.35 | $2.27 | 1.64 M | $379.89 M |
| 12/01/2025 | $2.35 | $2.25 (-4.26%) | $2.39 | $2.23 | 2.26 M | $374.89 M |
| 11/28/2025 | $2.38 | $2.44 (2.52%) | $2.44 | $2.37 | 1.88 M | $406.55 M |
| 11/26/2025 | $2.35 | $2.37 (0.85%) | $2.42 | $2.32 | 1.71 M | $394.89 M |
| 11/25/2025 | $2.34 | $2.36 (0.85%) | $2.37 | $2.24 | 2.34 M | $393.22 M |
| 11/24/2025 | $2.27 | $2.33 (2.64%) | $2.34 | $2.24 | 2.60 M | $388.22 M |
| 11/21/2025 | $2.19 | $2.28 (4.11%) | $2.33 | $2.15 | 3.77 M | $379.89 M |
| 11/20/2025 | $2.38 | $2.21 (-7.14%) | $2.50 | $2.17 | 4.93 M | $368.23 M |
| 11/19/2025 | $2.42 | $2.27 (-6.2%) | $2.46 | $2.26 | 3.46 M | $378.22 M |
| 11/18/2025 | $2.35 | $2.42 (2.98%) | $2.47 | $2.31 | 3.47 M | $403.22 M |
| 11/17/2025 | $2.49 | $2.40 (-3.61%) | $2.58 | $2.34 | 3.69 M | $399.88 M |
| 11/14/2025 | $2.43 | $2.56 (5.35%) | $2.69 | $2.43 | 3.47 M | $426.54 M |
| 11/13/2025 | $2.79 | $2.57 (-7.89%) | $2.83 | $2.50 | 5.55 M | $428.21 M |
| 11/12/2025 | $3.15 | $2.79 (-11.43%) | $3.28 | $2.70 | 7.36 M | $464.86 M |
| 11/11/2025 | $2.75 | $2.80 (1.82%) | $2.81 | $2.63 | 3.86 M | $466.53 M |
| 11/10/2025 | $2.99 | $2.78 (-7.02%) | $3.09 | $2.78 | 4.52 M | $463.20 M |
| 11/07/2025 | $2.70 | $2.84 (5.19%) | $2.88 | $2.64 | 3.19 M | $473.20 M |
| 11/06/2025 | $3.12 | $2.86 (-8.33%) | $3.12 | $2.83 | 4.35 M | $476.53 M |
| 11/05/2025 | $3.03 | $3.12 (2.97%) | $3.16 | $3.02 | 2.53 M | $519.85 M |
| 11/04/2025 | $3.08 | $3.01 (-2.27%) | $3.27 | $2.99 | 4.07 M | $501.52 M |
| 11/03/2025 | $3.44 | $3.27 (-4.94%) | $3.45 | $3.19 | 3.60 M | $544.84 M |
| 10/31/2025 | $3.44 | $3.46 (0.58%) | $3.54 | $3.32 | 2.78 M | $576.50 M |
| 10/30/2025 | $3.40 | $3.41 (0.29%) | $3.52 | $3.31 | 2.22 M | $568.17 M |
| 10/29/2025 | $3.53 | $3.51 (-0.57%) | $3.65 | $3.39 | 4.07 M | $584.83 M |
| 10/28/2025 | $3.70 | $3.54 (-4.32%) | $3.70 | $3.49 | 4.07 M | $589.83 M |
| 10/27/2025 | $3.91 | $3.74 (-4.35%) | $4.08 | $3.70 | 4.28 M | $623.15 M |
| 10/24/2025 | $3.80 | $3.79 (-0.26%) | $3.91 | $3.70 | 3.18 M | $631.48 M |
| 10/23/2025 | $3.70 | $3.70 (0%) | $3.77 | $3.61 | 3.40 M | $616.49 M |
| 10/22/2025 | $4.08 | $3.66 (-10.29%) | $4.16 | $3.48 | 6.89 M | $609.82 M |
| 10/21/2025 | $4.06 | $4.06 (0%) | $4.12 | $3.94 | 5.86 M | $676.47 M |
| 10/20/2025 | $3.75 | $4.10 (9.33%) | $4.12 | $3.71 | 7.66 M | $683.13 M |
| 10/17/2025 | $3.55 | $3.64 (2.54%) | $3.86 | $3.51 | 6.40 M | $606.49 M |
| 10/16/2025 | $4.05 | $3.65 (-9.88%) | $4.11 | $3.62 | 7.51 M | $608.16 M |
| 10/15/2025 | $4.07 | $3.99 (-1.97%) | $4.09 | $3.68 | 9.88 M | $664.81 M |
| 10/14/2025 | $3.59 | $3.94 (9.75%) | $4.06 | $3.36 | 21.83 M | $656.48 M |
| 10/13/2025 | $3.21 | $3.39 (5.61%) | $3.40 | $3.12 | 5.55 M | $564.84 M |
| 10/10/2025 | $3.26 | $2.99 (-8.28%) | $3.30 | $2.98 | 6.36 M | $498.19 M |
| 10/09/2025 | $3.54 | $3.22 (-9.04%) | $3.54 | $3.13 | 5.96 M | $536.51 M |
| 10/08/2025 | $3.51 | $3.56 (1.42%) | $3.62 | $3.32 | 5.55 M | $593.16 M |
| 10/07/2025 | $3.66 | $3.41 (-6.83%) | $3.69 | $3.25 | 9.46 M | $568.17 M |
| 10/06/2025 | $3.02 | $3.57 (18.21%) | $3.65 | $3.02 | 18.43 M | $594.83 M |
| 10/03/2025 | $2.68 | $2.82 (5.22%) | $2.84 | $2.61 | 5.45 M | $469.86 M |
| 10/02/2025 | $2.53 | $2.64 (4.35%) | $2.71 | $2.49 | 5.62 M | $439.87 M |
| 10/01/2025 | $2.40 | $2.50 (4.17%) | $2.52 | $2.32 | 4.11 M | $416.55 M |
| 09/30/2025 | $2.48 | $2.43 (-2.02%) | $2.50 | $2.36 | 4.17 M | $404.88 M |
| 09/29/2025 | $2.40 | $2.45 (2.08%) | $2.66 | $2.37 | 7.10 M | $408.21 M |
| 09/26/2025 | $2.36 | $2.28 (-3.39%) | $2.38 | $2.25 | 2.37 M | $379.89 M |
| 09/25/2025 | $2.44 | $2.34 (-4.1%) | $2.44 | $2.28 | 3.45 M | $389.89 M |
| 09/24/2025 | $2.62 | $2.52 (-3.82%) | $2.75 | $2.50 | 3.72 M | $419.88 M |
| 09/23/2025 | $2.71 | $2.61 (-3.69%) | $2.80 | $2.58 | 4.24 M | $434.87 M |
| 09/22/2025 | $2.68 | $2.71 (1.12%) | $2.75 | $2.50 | 4.61 M | $451.54 M |
| 09/19/2025 | $2.71 | $2.69 (-0.74%) | $2.82 | $2.65 | 7.81 M | $448.20 M |
| 09/18/2025 | $2.46 | $2.70 (9.76%) | $2.75 | $2.38 | 6.98 M | $449.87 M |
| 09/17/2025 | $2.36 | $2.42 (2.54%) | $2.46 | $2.29 | 5.27 M | $403.22 M |
| 09/16/2025 | $2.38 | $2.36 (-0.84%) | $2.55 | $2.34 | 6.26 M | $393.22 M |
| 09/15/2025 | $2.63 | $2.25 (-14.45%) | $2.63 | $2.21 | 10.19 M | $374.89 M |
| 09/12/2025 | $2.22 | $2.53 (13.96%) | $2.67 | $2.14 | 14.46 M | $421.54 M |
| 09/11/2025 | $2.10 | $2.25 (7.14%) | $2.27 | $2.10 | 1.97 M | $374.89 M |
| 09/10/2025 | $2.33 | $2.11 (-9.44%) | $2.40 | $2.05 | 3.81 M | $351.56 M |
| 09/09/2025 | $2.21 | $2.28 (3.17%) | $2.32 | $2.17 | 4.17 M | $379.89 M |
| 09/08/2025 | $2.13 | $2.21 (3.76%) | $2.24 | $2.11 | 3.29 M | $368.23 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.
