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
2018-06-21 3.28 3.28 3.185 3.195 12,657
2018-06-20 3.36 3.41 3.28 3.285 61,382
2018-06-19 3.36 3.40 3.27 3.39 11,679
2018-06-18 3.38 3.48 3.38 3.44 11,260
2018-06-15 3.57 3.59 3.42 3.43 18,033
2018-06-14 3.63 3.65 3.56 3.60 13,956
2018-06-13 3.64 3.69 3.58 3.595 14,448
2018-06-12 3.57 3.67 3.54 3.63 28,846
2018-06-11 3.45 3.54 3.41 3.53 9,825
2018-06-08 3.47 3.51 3.44 3.50 12,362
2018-06-07 3.52 3.55 3.49 3.515 19,487
2018-06-06 3.62 3.68 3.57 3.60 9,983
2018-06-05 3.68 3.81 3.60 3.62 31,386
2018-06-04 3.62 3.65 3.58 3.64 22,110
2018-06-01 3.58 3.64 3.56 3.63 15,112
2018-05-31 3.48 3.65 3.48 3.53 29,873
2018-05-30 3.43 3.485 3.42 3.425 12,699
2018-05-29 3.39 3.43 3.34 3.42 32,947
2018-05-25 3.30 3.35 3.30 3.34 2,268
2018-05-24 3.29 3.34 3.27 3.31 8,253
2018-05-23 3.25 3.36 3.25 3.30 8,130
2018-05-22 3.31 3.34 3.29 3.29 7,981
2018-05-21 3.36 3.42 3.29 3.32 8,660
2018-05-18 3.32 3.37 3.28 3.36 17,618
2018-05-17 3.31 3.35 3.26 3.29 13,334
2018-05-16 3.23 3.30 3.21 3.285 7,622
2018-05-15 3.20 3.24 3.16 3.205 16,101
2018-05-14 3.37 3.37 3.225 3.23 9,252
2018-05-11 3.26 3.33 3.24 3.325 13,840
2018-05-10 3.38 3.43 3.38 3.39 11,228

» More Kopin Stock Price History

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