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
2017-11-24 3.38 3.38 3.33 3.36 3,843
2017-11-22 3.39 3.47 3.36 3.37 21,096
2017-11-21 3.18 3.39 3.18 3.35 18,385
2017-11-20 3.20 3.20 3.11 3.12 14,577
2017-11-17 3.10 3.19 3.10 3.14 9,329
2017-11-16 3.09 3.21 3.09 3.115 25,488
2017-11-15 3.04 3.19 3.04 3.05 23,265
2017-11-14 3.46 3.46 3.25 3.27 18,851
2017-11-13 3.36 3.47 3.32 3.44 18,983
2017-11-10 3.23 3.41 3.23 3.36 18,425
2017-11-09 3.15 3.245 3.15 3.19 13,056
2017-11-08 3.24 3.29 3.145 3.18 15,382
2017-11-07 3.40 3.40 3.12 3.255 46,353
2017-11-06 3.48 3.59 3.48 3.53 19,006
2017-11-03 3.40 3.48 3.40 3.44 13,321
2017-11-02 3.42 3.45 3.38 3.42 5,614
2017-11-01 3.51 3.51 3.37 3.39 15,956
2017-10-31 3.51 3.55 3.51 3.51 7,493
2017-10-30 3.51 3.52 3.42 3.46 9,936
2017-10-27 3.50 3.51 3.42 3.47 8,255
2017-10-26 3.45 3.52 3.43 3.43 8,138
2017-10-25 3.50 3.62 3.43 3.475 14,917
2017-10-24 3.52 3.56 3.50 3.50 6,291
2017-10-23 3.52 3.57 3.48 3.52 17,531
2017-10-20 3.60 3.64 3.52 3.52 16,393
2017-10-19 3.69 3.71 3.61 3.61 13,374
2017-10-18 3.79 3.82 3.66 3.74 19,807
2017-10-17 3.89 3.91 3.77 3.78 16,580
2017-10-16 4.04 4.04 3.88 3.895 11,612
2017-10-13 4.05 4.05 3.95 3.975 6,566

» More Kopin Stock Price History

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