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
2018-02-20 3.17 3.27 3.165 3.205 17,184
2018-02-16 3.26 3.35 3.19 3.19 24,180
2018-02-15 3.02 3.27 3.02 3.26 26,594
2018-02-14 2.99 3.06 2.98 3.02 10,411
2018-02-13 3.02 3.07 2.93 3.02 44,550
2018-02-12 2.93 3.14 2.93 3.105 69,721
2018-02-09 3.01 3.04 2.805 2.89 46,728
2018-02-08 3.15 3.20 3.02 3.03 13,342
2018-02-07 3.15 3.21 3.13 3.19 13,848
2018-02-06 3.08 3.18 3.05 3.15 44,024
2018-02-05 3.35 3.37 3.14 3.16 33,792
2018-02-02 3.41 3.48 3.32 3.43 24,187
2018-02-01 3.33 3.45 3.33 3.415 16,032
2018-01-31 3.73 3.73 3.32 3.32 29,858
2018-01-30 3.52 3.52 3.37 3.405 19,527
2018-01-29 3.66 3.66 3.55 3.57 45,480
2018-01-26 3.78 3.845 3.70 3.80 52,740
2018-01-25 3.61 3.82 3.59 3.69 66,019
2018-01-24 3.45 3.56 3.41 3.54 40,159
2018-01-23 3.24 3.45 3.17 3.45 50,033
2018-01-22 3.31 3.31 3.21 3.24 9,558
2018-01-19 3.25 3.32 3.25 3.29 7,012
2018-01-18 3.28 3.32 3.26 3.27 9,802
2018-01-17 3.32 3.32 3.24 3.26 10,148
2018-01-16 3.54 3.54 3.245 3.29 22,216
2018-01-12 3.46 3.53 3.39 3.49 22,734
2018-01-11 3.34 3.46 3.34 3.46 22,919
2018-01-10 3.26 3.37 3.23 3.30 50,707
2018-01-09 3.42 3.44 3.24 3.275 20,335
2018-01-08 3.65 3.65 3.47 3.49 34,576

» More Kopin Stock Price History

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