Free Trial

Kopin (KOPN) Stock Chart & Stock Price History

→ Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (From Banyan Hill Publishing) (Ad)
Free KOPN Stock Alerts
$0.78
-0.03 (-3.69%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Kopin Stock Price Performance

5 Day
Performance
-18.63%
1 Month
Performance
-56.46%
3 Month
Performance
-58.96%
6 Month
Performance
-33.01%
Year-To-Date
Performance
-61.39%
1 Year
Performance
-24.63%
Receive KOPN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kopin and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
It’s now possible to know the win rate of every trade… BEFORE you take it!
Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.
>> You can grab your FREE, laminated copies right here <<

KOPN Stock Chart for Sunday, April, 28, 2024

KOPN Chart by TradingView

Kopin Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$0.81$0.78
-3.62%		$0.90$0.773.61 million shs$92.83 million
04/25/2024$0.86$0.81
-5.22%		$0.88$0.6712.93 million shs$96.31 million
04/24/2024$0.96$0.86
-10.93%		$1.04$0.864.88 million shs$101.61 million
04/23/2024$1.29$0.96
-25.33%		$1.30$0.957.76 million shs$114.08 million
04/22/2024$1.22$1.29
+5.74%		$1.31$1.211.16 million shs$152.78 million
04/19/2024$1.26$1.22
-3.17%		$1.29$1.19893,898 shs$144.49 million
04/18/2024$1.28$1.26
-1.56%		$1.31$1.24961,074 shs$149.22 million
04/17/2024$1.37$1.28
-6.57%		$1.39$1.231.42 million shs$151.59 million
04/16/2024$1.42$1.37
-3.52%		$1.42$1.34608,094 shs$162.25 million
04/15/2024$1.49$1.42
-4.70%		$1.48$1.341.32 million shs$168.17 million
04/12/2024$1.58$1.49
-5.70%		$1.57$1.47906,938 shs$176.46 million
04/11/2024$1.57$1.58
+0.64%		$1.60$1.55548,155 shs$187.12 million
04/10/2024$1.63$1.57
-3.68%		$1.62$1.56751,145 shs$185.94 million
04/09/2024$1.65$1.63
-1.21%		$1.69$1.62676,783 shs$193.04 million
04/08/2024$1.64$1.65
+0.61%		$1.72$1.64498,344 shs$195.41 million
04/05/2024$1.63$1.64
+0.92%		$1.67$1.59744,242 shs$194.23 million
04/04/2024$1.61$1.63
+0.93%		$1.73$1.61993,320 shs$192.45 million
04/03/2024$1.65$1.61
-2.42%		$1.64$1.561.08 million shs$190.67 million
04/02/2024$1.75$1.65
-5.44%		$1.74$1.601.40 million shs$195.41 million
04/01/2024$1.80$1.75
-3.06%		$1.82$1.731.03 million shs$206.66 million
03/29/2024$1.80$1.80$1.87$1.77957,675 shs$213.17 million
03/28/2024$1.85$1.80
-2.70%		$1.87$1.77957,673 shs$213.17 million
03/27/2024$1.83$1.85
+1.09%		$1.89$1.82747,741 shs$219.10 million
03/26/2024$1.87$1.83
-2.14%		$1.90$1.801.15 million shs$216.73 million
03/25/2024$1.90$1.87
-1.58%		$1.95$1.87865,098 shs$221.46 million
03/22/2024$2.06$1.90
-7.77%		$2.07$1.891.25 million shs$225.02 million
03/21/2024$1.94$2.06
+6.19%		$2.11$1.912.73 million shs$243.97 million
03/20/2024$1.90$1.94
+2.11%		$1.97$1.782.64 million shs$229.75 million
03/19/2024$2.04$1.90
-6.86%		$2.04$1.892.40 million shs$225.02 million
03/18/2024$1.90$2.04
+7.37%		$2.21$1.982.57 million shs$233.48 million
03/15/2024$2.19$1.90
-13.24%		$2.01$1.873.56 million shs$217.45 million
03/14/2024$2.32$2.19
-5.60%		$2.33$2.171.69 million shs$250.65 million
03/13/2024$2.36$2.32
-1.69%		$2.39$2.30769,043 shs$265.52 million
03/12/2024$2.41$2.36
-2.07%		$2.41$2.281.57 million shs$270.10 million
03/11/2024$2.44$2.41
-1.23%		$2.45$2.38694,431 shs$275.82 million
03/08/2024$2.50$2.44
-2.40%		$2.61$2.421.18 million shs$279.26 million
03/07/2024$2.51$2.50
-0.40%		$2.57$2.49664,608 shs$286.13 million
03/06/2024$2.46$2.51
+2.03%		$2.57$2.401.13 million shs$287.27 million
03/05/2024$2.67$2.46
-7.87%		$2.65$2.421.71 million shs$281.55 million
03/04/2024$2.62$2.67
+1.91%		$2.77$2.661.73 million shs$305.58 million
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/01/2024$2.62$2.62$2.69$2.581.58 million shs$299.86 million
02/29/2024$2.43$2.62
+7.82%		$2.67$2.481.97 million shs$299.86 million
02/28/2024$2.48$2.43
-2.02%		$2.61$2.431.23 million shs$278.11 million
02/27/2024$2.44$2.48
+1.64%		$2.50$2.40940,675 shs$283.84 million
02/26/2024$2.35$2.44
+3.83%		$2.51$2.361.09 million shs$279.26 million
02/23/2024$2.26$2.35
+3.98%		$2.42$2.201.39 million shs$268.96 million
02/22/2024$2.35$2.26
-3.83%		$2.41$2.261.06 million shs$258.66 million
02/21/2024$2.49$2.35
-5.62%		$2.47$2.331.04 million shs$268.96 million
02/20/2024$2.68$2.49
-7.09%		$2.73$2.442.10 million shs$284.98 million
02/19/2024$2.68$2.68$2.79$2.601.44 million shs$306.73 million
02/16/2024$2.72$2.68
-1.47%		$2.79$2.601.43 million shs$306.72 million
02/15/2024$2.76$2.72
-1.45%		$2.80$2.631.73 million shs$311.30 million
02/14/2024$2.62$2.76
+5.34%		$2.82$2.652.82 million shs$315.88 million
02/13/2024$2.66$2.62
-1.50%		$2.65$2.522.24 million shs$299.86 million
02/12/2024$2.44$2.66
+9.02%		$2.68$2.463.88 million shs$304.44 million
02/09/2024$2.22$2.44
+9.91%		$2.47$2.233.28 million shs$279.26 million
02/08/2024$2.00$2.22
+11.00%		$2.29$2.083.24 million shs$254.08 million
02/07/2024$2.16$2.00
-7.41%		$2.18$1.953.08 million shs$228.90 million
02/06/2024$2.31$2.16
-6.49%		$2.31$2.153.04 million shs$247.21 million
02/05/2024$2.34$2.31
-1.28%		$2.54$2.279.04 million shs$264.38 million
02/02/2024$1.84$2.34
+27.17%		$2.55$2.2626.07 million shs$267.81 million
02/01/2024$1.79$1.84
+2.79%		$1.85$1.75886,711 shs$210.59 million
01/31/2024$1.84$1.79
-2.72%		$1.89$1.79905,704 shs$204.87 million
01/30/2024$1.93$1.84
-4.66%		$1.93$1.84708,378 shs$210.59 million
01/29/2024$1.91$1.93
+1.05%		$1.97$1.86768,091 shs$220.89 million

Related Companies:
This page (NASDAQ:KOPN) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace