Free Trial

Kopin (KOPN) Stock Chart & Stock Price History

Kopin logo
$0.79
+0.01 (+1.28%)
(As of 11/1/2024 ET)

Kopin Stock Price Performance

5 Day
Performance
-4.69%
1 Month
Performance
+14.91%
3 Month
Performance
-8.47%
6 Month
Performance
-1.74%
Year-To-Date
Performance
-61.08%
1 Year
Performance
-38.51%
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

KOPN Stock Chart for Saturday, November, 2, 2024

Kopin Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$0.78$0.79
+1.29%
$0.82$0.73524,698 shs$95.71 million
10/31/2024$0.76$0.78
+3.17%
$0.79$0.70677,146 shs$92.37 million
10/30/2024$0.79$0.76
-4.30%
$0.80$0.76409,768 shs$89.53 million
10/29/2024$0.83$0.79
-4.70%
$0.83$0.78332,667 shs$93.56 million
10/28/2024$0.78$0.83
+6.61%
$0.85$0.771.04 million shs$98.18 million
10/25/2024$0.77$0.78
+1.65%
$0.79$0.76393,830 shs$94.20 million
10/24/2024$0.77$0.77
-0.30%
$0.80$0.75402,404 shs$90.60 million
10/23/2024$0.79$0.77
-3.33%
$0.79$0.76454,983 shs$90.87 million
10/22/2024$0.78$0.79
+2.19%
$0.81$0.75734,867 shs$94.00 million
10/21/2024$0.75$0.78
+3.85%
$0.78$0.73699,756 shs$91.98 million
10/18/2024$0.78$0.75
-3.67%
$0.78$0.74492,404 shs$88.57 million
10/17/2024$0.79$0.78
-1.10%
$0.80$0.76475,352 shs$91.95 million
10/16/2024$0.72$0.79
+9.13%
$0.79$0.721.33 million shs$92.97 million
10/15/2024$0.73$0.72
-0.81%
$0.73$0.71490,103 shs$85.19 million
10/14/2024$0.73$0.73
-0.89%
$0.74$0.72398,097 shs$85.88 million
10/11/2024$0.74$0.73
-0.64%
$0.75$0.70431,084 shs$88.64 million
10/10/2024$0.72$0.74
+1.80%
$0.74$0.70376,617 shs$87.21 million
10/09/2024$0.74$0.72
-2.81%
$0.76$0.71521,669 shs$85.67 million
10/08/2024$0.74$0.74
+0.22%
$0.76$0.72623,203 shs$88.15 million
10/07/2024$0.75$0.74
-1.00%
$0.76$0.72476,522 shs$87.96 million
10/04/2024$0.76$0.75
-1.38%
$0.77$0.75846,511 shs$88.85 million
10/03/2024$0.69$0.76
+10.63%
$0.77$0.691.44 million shs$90.09 million
10/02/2024$0.70$0.69
-2.33%
$0.72$0.67938,329 shs$81.43 million
10/01/2024$0.73$0.70
-3.56%
$0.73$0.681.01 million shs$83.37 million
09/30/2024$0.71$0.73
+3.01%
$0.74$0.681.54 million shs$86.45 million
09/27/2024$0.66$0.71
+7.38%
$0.71$0.652.10 million shs$83.93 million
09/26/2024$0.63$0.66
+4.80%
$0.67$0.623.24 million shs$78.16 million
09/25/2024$0.60$0.63
+5.00%
$0.64$0.592.33 million shs$76.29 million
09/24/2024$0.61$0.60
-1.91%
$0.64$0.582.86 million shs$71.03 million
09/23/2024$0.61$0.61
-0.36%
$0.65$0.565.88 million shs$72.42 million
09/20/2024$0.96$0.61
-36.34%
$0.71$0.6113.38 million shs$72.68 million
09/19/2024$0.90$0.96
+7.11%
$0.97$0.91787,278 shs$114.18 million
09/18/2024$0.89$0.90
+0.73%
$0.95$0.90340,064 shs$106.60 million
09/17/2024$0.91$0.89
-2.02%
$0.93$0.88239,830 shs$105.83 million
09/16/2024$0.92$0.91
-1.28%
$0.92$0.88240,435 shs$110.33 million
09/13/2024$0.91$0.92
+1.25%
$0.96$0.91306,234 shs$111.29 million
09/12/2024$0.89$0.91
+2.14%
$0.94$0.90221,237 shs$107.60 million
09/11/2024$0.86$0.89
+3.45%
$0.89$0.84397,733 shs$107.62 million
09/10/2024$0.85$0.86
+1.63%
$0.86$0.82379,324 shs$104.02 million
09/09/2024$0.84$0.85
+0.69%
$0.90$0.83488,281 shs$102.35 million
Unlock the Secret to Earning Consistent Income from Stocks Under $30! (Ad)

Are you ready to transform your investment strategy and generate a steady monthly income? We’re excited to offer you our exclusive report, "Options Trading Strategy: 2 (Surprisingly) Low-Cost Stocks Primed for Generating Monthly Income," FREE!

👉 Yes, I Want the Free Report! 👈
09/06/2024$0.85$0.84
-1.50%
$0.86$0.81470,762 shs$99.52 million
09/05/2024$0.87$0.85
-2.35%
$0.91$0.85194,138 shs$101.03 million
09/04/2024$0.86$0.87
+1.31%
$0.90$0.84469,734 shs$103.46 million
09/03/2024$0.97$0.86
-10.85%
$0.97$0.85774,164 shs$102.12 million
09/02/2024$0.97$0.97$1.02$0.95368,400 shs$114.54 million
08/30/2024$1.01$0.97
-4.24%
$1.02$0.95368,323 shs$114.54 million
08/29/2024$0.94$1.01
+7.28%
$1.04$0.95439,607 shs$119.61 million
08/28/2024$0.97$0.94
-3.17%
$0.98$0.94464,018 shs$111.50 million
08/27/2024$1.04$0.97
-6.51%
$1.02$0.96522,879 shs$115.15 million
08/26/2024$1.04$1.04$1.05$1.02319,290 shs$123.17 million
08/23/2024$1.01$1.04
+2.97%
$1.07$0.99535,166 shs$123.17 million
08/22/2024$1.07$1.01
-5.61%
$1.11$1.00696,696 shs$119.61 million
08/21/2024$0.99$1.07
+7.55%
$1.07$0.99408,532 shs$126.72 million
08/20/2024$1.02$0.99
-2.46%
$1.03$0.96403,904 shs$117.82 million
08/19/2024$0.91$1.02
+12.52%
$1.02$0.90634,168 shs$120.80 million
08/16/2024$0.91$0.91
+0.17%
$0.94$0.89304,497 shs$107.36 million
08/15/2024$0.86$0.91
+5.72%
$0.92$0.85354,870 shs$107.18 million
08/14/2024$0.87$0.86
-1.13%
$0.90$0.84480,459 shs$101.37 million
08/13/2024$0.79$0.87
+9.55%
$0.87$0.78603,954 shs$102.54 million
08/12/2024$0.85$0.79
-7.22%
$0.87$0.78486,839 shs$93.59 million
08/09/2024$0.86$0.85
-0.95%
$0.87$0.84279,272 shs$100.88 million
08/08/2024$0.80$0.86
+7.77%
$0.87$0.81789,394 shs$101.85 million
08/07/2024$0.82$0.80
-2.67%
$0.85$0.79791,529 shs$94.51 million
08/06/2024$0.82$0.82
+0.38%
$0.85$0.79377,281 shs$97.10 million
08/05/2024$0.86$0.82
-5.38%
$0.82$0.711.91 million shs$96.73 million
08/02/2024$0.94$0.86
-8.14%
$0.93$0.851.36 million shs$102.23 million
08/01/2024$1.06$0.94
-11.35%
$1.06$0.921.89 million shs$111.29 million


This page (NASDAQ:KOPN) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners