Kopin Corporation - Common Stock (KOPN)

Historical Prices For Kopin Corporation - Common Stock (KOPN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.91	0.99	0.91	0.96	2,902,610	0.96
4/01/2025	0.94	0.99	0.88	0.96	3,740,524	0.96
3/31/2025	0.89	0.96	0.85	0.93	3,701,608	0.93
3/28/2025	1.18	1.19	0.95	0.95	9,567,688	0.95
3/27/2025	1.32	1.41	1.24	1.27	2,353,381	1.27
3/26/2025	1.32	1.44	1.22	1.31	7,249,988	1.31
3/25/2025	1.32	1.36	1.30	1.32	1,001,752	1.32
3/24/2025	1.39	1.40	1.24	1.33	3,452,044	1.33
3/21/2025	1.35	1.40	1.32	1.38	1,439,900	1.38
3/20/2025	1.37	1.41	1.35	1.38	885,652	1.38
3/19/2025	1.37	1.43	1.32	1.38	1,230,725	1.38
3/18/2025	1.44	1.47	1.35	1.37	1,927,693	1.37
3/17/2025	1.41	1.48	1.39	1.47	2,188,084	1.47
3/14/2025	1.38	1.45	1.36	1.41	2,149,804	1.41
3/13/2025	1.34	1.38	1.28	1.31	2,025,192	1.31
3/12/2025	1.37	1.40	1.30	1.34	1,938,134	1.34
3/11/2025	1.34	1.36	1.27	1.34	1,229,762	1.34
3/10/2025	1.46	1.46	1.27	1.31	2,654,727	1.31
3/07/2025	1.25	1.50	1.25	1.48	3,560,394	1.48
3/06/2025	1.33	1.35	1.25	1.28	2,444,350	1.28
3/05/2025	1.25	1.35	1.20	1.35	2,216,959	1.35
3/04/2025	1.19	1.33	1.16	1.27	2,261,871	1.27
3/03/2025	1.40	1.43	1.22	1.27	2,277,920	1.27
2/28/2025	1.34	1.39	1.27	1.38	1,454,011	1.38
2/27/2025	1.43	1.46	1.29	1.32	2,430,934	1.32
2/26/2025	1.47	1.51	1.39	1.41	2,033,791	1.41
2/25/2025	1.38	1.48	1.25	1.44	3,599,021	1.44
2/24/2025	1.50	1.50	1.36	1.39	3,540,818	1.39
2/21/2025	1.60	1.64	1.49	1.50	2,371,166	1.50
2/20/2025	1.62	1.66	1.51	1.58	2,752,785	1.58
2/19/2025	1.59	1.67	1.57	1.61	2,408,890	1.61
2/18/2025	1.69	1.70	1.56	1.61	2,302,383	1.61
2/14/2025	1.64	1.69	1.59	1.66	2,292,476	1.66
2/13/2025	1.71	1.71	1.58	1.63	3,499,835	1.63
2/12/2025	1.79	1.82	1.67	1.72	4,254,700	1.72
2/11/2025	1.77	1.94	1.52	1.84	10,556,963	1.84
2/10/2025	1.82	1.87	1.76	1.78	1,977,780	1.78
2/07/2025	1.85	1.93	1.77	1.81	2,766,849	1.81
2/06/2025	1.90	1.91	1.78	1.85	2,713,473	1.85
2/05/2025	1.93	1.99	1.85	1.90	4,574,365	1.90
2/04/2025	1.68	1.91	1.68	1.89	5,900,365	1.89
2/03/2025	1.61	1.69	1.57	1.66	4,039,922	1.66
1/31/2025	1.68	1.88	1.66	1.74	5,381,223	1.74
1/30/2025	1.66	1.71	1.55	1.69	4,270,184	1.69
1/29/2025	1.80	1.81	1.58	1.64	6,903,839	1.64
1/28/2025	1.88	1.89	1.68	1.79	6,639,519	1.79
1/27/2025	1.85	1.92	1.76	1.86	10,103,817	1.86
1/24/2025	1.80	2.17	1.77	2.03	24,921,890	2.03
1/23/2025	1.92	2.05	1.71	1.86	82,738,323	1.86
1/22/2025	1.25	1.57	1.20	1.47	29,159,458	1.47
1/21/2025	1.22	1.29	1.13	1.29	3,274,662	1.29
1/17/2025	1.21	1.25	1.18	1.22	1,302,731	1.22
1/16/2025	1.25	1.26	1.18	1.19	1,485,665	1.19
1/15/2025	1.23	1.27	1.21	1.27	1,269,656	1.27
1/14/2025	1.24	1.25	1.11	1.16	1,322,996	1.16
1/13/2025	1.18	1.19	1.08	1.17	2,695,914	1.17
1/10/2025	1.29	1.30	1.23	1.25	1,324,954	1.25
1/08/2025	1.36	1.36	1.22	1.31	2,776,359	1.31
1/07/2025	1.57	1.58	1.39	1.44	2,235,612	1.44
1/06/2025	1.53	1.60	1.47	1.54	2,610,420	1.54
1/03/2025	1.44	1.48	1.39	1.47	1,747,345	1.47