KOPIN Historical Stock Price

Below is the stock price history for Kopin KOPN. Data is recorded each day for the historical open, high, low, close and volume. The Kopin stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kopin Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-25 2.29 2.42 2.29 2.40 16,743
2018-09-24 2.30 2.30 2.205 2.245 9,762
2018-09-21 2.24 2.35 2.17 2.35 38,896
2018-09-20 2.155 2.25 2.15 2.24 7,695
2018-09-19 2.10 2.13 2.10 2.125 3,488
2018-09-18 2.13 2.14 2.09 2.10 10,961
2018-09-17 1.97 2.15 1.97 2.125 16,633
2018-09-14 2.02 2.03 1.98 2.00 21,045
2018-09-13 2.05 2.05 1.985 2.00 19,933
2018-09-12 2.12 2.12 2.005 2.005 24,563
2018-09-11 2.11 2.13 2.09 2.09 18,540
2018-09-10 2.10 2.12 2.08 2.115 11,355
2018-09-07 2.10 2.14 2.065 2.085 28,744
2018-09-06 2.18 2.18 2.12 2.13 18,372
2018-09-05 2.24 2.24 2.20 2.21 16,082
2018-09-04 2.31 2.31 2.25 2.28 10,296
2018-08-31 2.30 2.32 2.28 2.31 16,217
2018-08-30 2.295 2.32 2.28 2.305 5,193
2018-08-29 2.24 2.295 2.23 2.295 11,542
2018-08-28 2.27 2.30 2.25 2.25 8,070
2018-08-27 2.31 2.33 2.28 2.30 9,877
2018-08-24 2.24 2.31 2.24 2.285 13,179
2018-08-23 2.24 2.27 2.21 2.235 14,229
2018-08-22 2.20 2.25 2.17 2.25 18,784
2018-08-21 2.17 2.21 2.16 2.185 15,174
2018-08-20 2.18 2.19 2.13 2.14 10,918
2018-08-17 2.25 2.25 2.15 2.16 20,941
2018-08-16 2.20 2.27 2.20 2.25 16,752
2018-08-15 2.29 2.31 2.19 2.22 21,412
2018-08-14 2.31 2.335 2.27 2.31 13,960

» More Kopin Stock Price History

To see other companies like Kopin (KOPN), view our stock market today for news, and other data.