Dark

KOPN
Kopin Corp
stock NASDAQ

Market Open

Aug 11, 2026 2:22:04 PM EDT

5.05USD+20.071%(+0.84)11,031,083

5.07Bid 5.08Ask 0.01Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

4.77USD+13.302%(+0.56)165,228

After-hours

Aug 10, 2026 4:59:30 PM EDT

4.41USD+4.751%(+0.20)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	4.7800	5.510000	4.710000	5.0500	+19.952%	11,031,083	0.000%
2026-08-10	4.2500	4.380000	4.190000	4.2100	-1.405%	3,821,899	+19.952%
2026-08-07	4.2000	4.350000	4.150000	4.2700	+4.657%	2,729,340	+18.267%
2026-08-06	3.8500	4.210000	3.790000	4.0800	+3.291%	3,114,674	+23.775%
2026-08-05	4.1100	4.160000	3.940000	3.9500	-4.819%	3,044,395	+27.848%
2026-08-04	3.9200	4.260000	3.920000	4.1500	+10.963%	5,016,188	+21.687%
2026-08-03	3.5450	3.780000	3.440000	3.7400	+6.250%	2,932,862	+35.027%
2026-07-31	3.6650	3.705000	3.420100	3.5200	-1.538%	3,156,278	+43.466%
2026-07-30	3.3150	3.620000	3.310000	3.5750	+13.133%	3,535,418	+41.259%
2026-07-29	3.4800	3.549700	3.145000	3.1600	-10.482%	6,043,761	+59.810%
2026-07-28	3.5300	3.550000	3.350000	3.5300	-4.852%	4,278,032	+43.059%
2026-07-27	3.6300	3.840000	3.500000	3.7100	+3.631%	3,385,341	+36.119%
2026-07-24	3.7600	3.815000	3.565000	3.5800	-5.789%	3,575,063	+41.061%
2026-07-23	3.7300	3.830000	3.590000	3.8000	+1.333%	4,702,853	+32.895%
2026-07-22	3.9800	4.070000	3.703741	3.7500	-7.635%	3,074,559	+34.667%
2026-07-21	3.8700	4.135000	3.870000	4.0600	+7.692%	4,732,700	+24.384%
2026-07-20	3.8700	3.940000	3.755000	3.7700	-1.050%	3,691,431	+33.952%
2026-07-17	3.6100	3.985000	3.380000	3.8100	+3.252%	6,007,167	+32.546%
2026-07-16	4.0900	4.100000	3.622500	3.6900	-12.766%	4,914,926	+36.856%
2026-07-15	4.2000	4.430000	4.100000	4.2300	+12.500%	7,577,575	+19.385%
2026-07-14	3.8100	3.900000	3.735000	3.7600	+3.581%	3,773,827	+34.309%
2026-07-13	3.7800	3.810000	3.560000	3.6300	-6.923%	3,498,099	+39.118%
2026-07-10	4.0300	4.050000	3.882000	3.9000	-4.645%	2,213,917	+29.487%
2026-07-09	4.0600	4.200000	4.020000	4.0900	+3.807%	2,868,131	+23.472%
2026-07-08	3.7500	3.990000	3.725000	3.9400	+4.095%	2,883,656	+28.173%
2026-07-07	3.9950	4.000000	3.700000	3.7850	-8.354%	3,805,789	+33.421%
2026-07-06	3.9600	4.255000	3.910000	4.1300	+5.897%	4,055,952	+22.276%
2026-07-02	4.2800	4.530000	3.870000	3.9000	-7.583%	5,861,358	+29.487%
2026-07-01	4.3900	4.520000	4.200000	4.2200	-5.804%	5,106,845	+19.668%
2026-06-30	4.3150	4.615000	4.310000	4.4800	+3.704%	4,830,035	+12.723%
2026-06-29	4.0200	4.330000	3.900000	4.3200	+13.089%	6,531,561	+16.898%
2026-06-26	3.7100	3.920000	3.645000	3.8200	+0.792%	10,845,967	+32.199%
2026-06-25	4.0050	4.005000	3.640000	3.7900	-1.558%	6,314,142	+33.245%
2026-06-24	4.1000	4.230000	3.730000	3.8500	-4.821%	7,447,124	+31.169%
2026-06-23	4.3500	4.425000	4.040000	4.0450	-11.488%	8,350,688	+24.845%
2026-06-22	4.9200	4.960000	4.530000	4.5700	-7.302%	6,407,345	+10.503%
2026-06-18	5.1100	5.160000	4.735000	4.9300	+1.440%	15,633,947	+2.434%
2026-06-17	4.9500	5.198900	4.830000	4.8600	0.000%	5,089,477	+3.909%
2026-06-16	5.1100	5.205000	4.810000	4.8600	-6.897%	5,577,535	+3.909%
2026-06-15	5.3100	5.460000	5.070000	5.2200	+5.668%	5,715,467	-3.257%
2026-06-12	5.1300	5.220000	4.785000	4.9400	-3.704%	5,368,422	+2.227%
2026-06-11	4.6800	5.179955	4.590000	5.1300	+11.522%	6,467,704	-1.559%
2026-06-10	4.8350	4.975000	4.560000	4.6000	-6.694%	6,625,917	+9.783%
2026-06-09	5.6650	5.700000	4.600000	4.9300	-9.872%	9,219,799	+2.434%
2026-06-08	5.6850	5.880000	5.325000	5.4700	+0.183%	6,138,497	-7.678%
2026-06-05	6.0800	6.150000	5.250000	5.4600	-14.554%	9,817,486	-7.509%
2026-06-04	5.8600	6.490000	5.780000	6.3900	+3.231%	7,680,404	-20.970%
2026-06-03	6.1850	6.610000	6.000000	6.1900	+1.475%	12,680,080	-18.417%
2026-06-02	5.7000	6.175000	5.680000	6.1000	+5.719%	6,344,067	-17.213%
2026-06-01	5.5200	6.026388	5.380000	5.7700	+1.051%	6,684,770	-12.478%
2026-05-29	5.9700	5.980000	5.490000	5.7100	-5.620%	7,661,302	-11.559%
2026-05-28	5.5600	6.135000	5.555000	6.0500	+9.800%	10,763,110	-16.529%
2026-05-27	5.5150	5.775000	5.330000	5.5100	-1.783%	7,681,605	-8.348%
2026-05-26	5.4000	5.750000	5.200000	5.6100	+9.144%	9,029,741	-9.982%
2026-05-22	4.9250	5.290000	4.890000	5.1400	+5.979%	7,794,181	-1.751%
2026-05-21	4.6250	4.870000	4.520000	4.8500	+2.754%	4,780,059	+4.124%
2026-05-20	4.4200	4.877700	4.200000	4.7200	+8.009%	5,997,074	+6.992%
2026-05-19	4.7900	4.840000	4.280000	4.3700	-11.538%	10,611,213	+15.561%
2026-05-18	5.0800	5.130000	4.670000	4.9400	-2.178%	12,226,945	+2.227%
2026-05-15	5.2500	5.335000	5.010000	5.0500	-8.514%	9,048,821	0.000%
2026-05-14	4.9750	5.550000	4.900000	5.5200	+9.960%	10,339,436	-8.514%
2026-05-13	5.5000	5.699900	4.810000	5.0200	-6.168%	13,151,567	+0.598%
2026-05-12	5.6600	6.450000	4.770000	5.3500	+7.646%	40,233,445	-5.607%
2026-05-11	5.4200	5.420000	4.880000	4.9700	-8.133%	13,663,809	+1.610%
2026-05-08	4.9700	5.450000	4.870000	5.4100	+12.241%	15,306,967	-6.654%
2026-05-07	4.9050	5.040000	4.650000	4.8200	-1.833%	10,339,621	+4.772%
2026-05-06	4.7766	4.945000	4.500000	4.9100	+3.368%	10,719,380	+2.851%
2026-05-05	4.7850	4.900000	4.350000	4.7500	+6.264%	20,984,493	+6.316%
2026-05-04	4.3100	4.880000	4.170000	4.4700	+3.953%	15,337,100	+12.975%
2026-05-01	4.3500	4.590000	4.200000	4.3000	-3.587%	9,505,255	+17.442%
2026-04-30	3.8900	4.490000	3.670700	4.4600	+13.486%	11,610,181	+13.229%
2026-04-29	4.1400	4.145000	3.695000	3.9300	-1.750%	11,418,450	+28.499%
2026-04-28	3.7900	4.630000	3.405000	4.0000	+7.817%	41,085,549	+26.250%
2026-04-27	3.8100	3.950000	3.560000	3.7100	+0.270%	5,653,927	+36.119%
2026-04-24	3.6300	3.900000	3.595000	3.7000	+4.816%	8,298,234	+36.486%
2026-04-23	3.2000	3.580000	3.190000	3.5300	+9.969%	9,246,734	+43.059%
2026-04-22	3.0000	3.370000	2.980000	3.2100	+12.632%	6,832,393	+57.321%
2026-04-21	2.8900	2.980000	2.820000	2.8500	+0.352%	2,580,838	+77.193%
2026-04-20	2.9300	2.980000	2.810000	2.8400	-4.698%	2,252,093	+77.817%
2026-04-17	3.0400	3.069900	2.930000	2.9800	+1.017%	4,401,598	+69.463%
2026-04-16	2.9200	2.980000	2.820000	2.9500	+1.027%	3,415,514	+71.186%
2026-04-15	2.7100	3.030000	2.695000	2.9200	+7.353%	5,489,074	+72.945%
2026-04-14	2.8500	2.920000	2.620000	2.7200	-2.857%	3,486,783	+85.662%
2026-04-13	2.6100	2.890000	2.600000	2.8000	+5.263%	3,070,819	+80.357%
2026-04-10	2.6800	2.770000	2.620000	2.6600	-0.746%	2,003,425	+89.850%
2026-04-09	2.7000	2.815000	2.670000	2.6800	-1.832%	2,515,734	+88.433%
2026-04-08	2.7000	2.770000	2.590000	2.7300	+8.333%	3,505,961	+84.982%
2026-04-07	2.5400	2.560000	2.430000	2.5200	-2.326%	2,966,549	+100.397%
2026-04-06	2.6200	2.630000	2.510000	2.5800	-1.527%	2,813,712	+95.736%
2026-04-02	2.3600	2.675000	2.340000	2.6200	+7.377%	5,762,351	+92.748%
2026-04-01	2.3000	2.620000	2.280000	2.4400	+8.444%	8,803,102	+106.967%
2026-03-31	1.9300	2.270000	1.920000	2.2500	+19.681%	6,003,518	+124.444%
2026-03-30	1.8200	2.030000	1.810000	1.8800	+3.581%	4,303,464	+168.617%
2026-03-27	1.9200	2.190000	1.810000	1.8150	-5.714%	5,488,178	+178.237%
2026-03-26	2.2500	2.270000	1.920000	1.9250	-16.304%	4,600,525	+162.338%
2026-03-25	2.1400	2.450000	2.140000	2.3000	+10.048%	4,595,878	+119.565%
2026-03-24	2.0300	2.150000	2.010000	2.0900	+0.966%	1,797,790	+141.627%
2026-03-23	2.0100	2.095000	1.955000	2.0700	+4.545%	1,845,725	+143.961%
2026-03-20	2.0700	2.070000	1.910000	1.9800	-5.263%	3,565,127	+155.051%
2026-03-19	2.0500	2.110000	1.980000	2.0900	+1.456%	2,248,884	+141.627%
2026-03-18	2.1500	2.190000	2.060000	2.0600	-4.630%	1,466,400	+145.146%
2026-03-17	2.1500	2.195000	2.090100	2.1600	+2.370%	1,867,434	+133.796%
2026-03-16	2.1500	2.190000	2.090100	2.1100	+1.442%	1,364,369	+139.336%
2026-03-13	2.1800	2.230000	2.065000	2.0800	-2.804%	1,644,548	+142.788%
2026-03-12	2.1700	2.215000	2.115000	2.1400	-4.889%	1,122,115	+135.981%
2026-03-11	2.1600	2.290000	2.160000	2.2500	+4.167%	1,178,691	+124.444%
2026-03-10	2.1800	2.260000	2.140000	2.1600	-0.917%	2,053,914	+133.796%
2026-03-09	2.1700	2.210000	2.080000	2.1800	+0.461%	1,535,214	+131.651%
2026-03-06	2.2100	2.320000	2.150000	2.1700	-5.652%	1,410,937	+132.719%
2026-03-05	2.2800	2.370000	2.225000	2.3000	-0.862%	2,300,960	+119.565%
2026-03-04	2.3200	2.360000	2.260000	2.3200	+2.203%	2,170,894	+117.672%
2026-03-03	2.2800	2.355000	2.200000	2.2700	-5.021%	1,750,689	+122.467%
2026-03-02	2.1500	2.405000	2.145000	2.3900	+8.145%	1,907,407	+111.297%
2026-02-27	2.2400	2.250000	2.130000	2.2100	-4.741%	1,847,526	+128.507%
2026-02-26	2.3600	2.360000	2.250000	2.3200	-0.429%	1,781,637	+117.672%
2026-02-25	2.2300	2.390000	2.190000	2.3300	+7.870%	1,951,623	+116.738%
2026-02-24	2.1700	2.270000	2.143100	2.1600	+0.465%	1,569,737	+133.796%
2026-02-23	2.2550	2.255000	2.120000	2.1500	-6.114%	1,671,679	+134.884%
2026-02-20	2.2800	2.340000	2.230000	2.2900	-0.866%	2,124,650	+120.524%
2026-02-19	2.2200	2.320000	2.175000	2.3100	+2.667%	1,581,362	+118.615%
2026-02-18	2.2100	2.338000	2.210000	2.2500	+1.351%	1,270,945	+124.444%
2026-02-17	2.1900	2.276300	2.120000	2.2200	+0.909%	1,820,944	+127.477%
2026-02-13	2.1590	2.330000	2.150000	2.2000	+2.326%	2,345,408	+129.545%
2026-02-12	2.3100	2.350000	2.145000	2.1500	-5.702%	5,163,189	+134.884%
2026-02-11	2.4200	2.420000	2.200000	2.2800	-2.979%	2,521,094	+121.491%
2026-02-10	2.3600	2.420000	2.335000	2.3500	-0.424%	1,739,306	+114.894%
2026-02-09	2.3800	2.400000	2.300000	2.3600	-2.075%	2,011,783	+113.983%
2026-02-06	2.2900	2.440000	2.260000	2.4100	+11.060%	2,969,676	+109.544%
2026-02-05	2.3600	2.420000	2.160000	2.1700	-9.583%	2,901,319	+132.719%
2026-02-04	2.7200	2.730000	2.320000	2.4000	-11.111%	3,874,192	+110.417%
2026-02-03	2.6500	2.775000	2.585000	2.7000	+4.247%	3,752,514	+87.037%
2026-02-02	2.5200	2.680000	2.510000	2.5900	+1.569%	2,676,368	+94.981%
2026-01-30	2.6100	2.729900	2.520000	2.5500	-4.494%	2,609,902	+98.039%
2026-01-29	2.6600	2.700000	2.500000	2.6700	+0.376%	2,587,181	+89.139%
2026-01-28	2.7800	2.870000	2.620000	2.6600	-3.273%	2,886,999	+89.850%
2026-01-27	2.6600	2.800000	2.591000	2.7500	+4.167%	2,620,389	+83.636%
2026-01-26	2.8100	2.835000	2.615000	2.6400	-7.692%	3,889,261	+91.288%
2026-01-23	3.1100	3.110000	2.835000	2.8600	-8.626%	3,092,716	+76.573%
2026-01-22	3.0500	3.165000	2.990000	3.1300	+4.333%	2,924,623	+61.342%
2026-01-21	3.2400	3.280000	2.850000	3.0000	-5.063%	4,599,664	+68.333%
2026-01-20	3.0640	3.285000	3.030000	3.1600	-4.242%	5,317,913	+59.810%
2026-01-16	3.3000	3.555000	3.241000	3.3000	+11.486%	13,966,881	+53.030%
2026-01-15	3.0100	3.035000	2.880000	2.9600	-1.003%	2,261,795	+70.608%
2026-01-14	2.9600	3.020000	2.830000	2.9900	0.000%	2,871,307	+68.896%
2026-01-13	3.0600	3.090000	2.950200	2.9900	+1.014%	3,220,489	+68.896%
2026-01-12	2.8300	2.990000	2.775000	2.9600	+4.225%	2,407,259	+70.608%
2026-01-09	3.0000	3.000000	2.760000	2.8400	-3.401%	3,692,849	+77.817%
2026-01-08	2.6600	3.000000	2.650000	2.9400	+11.364%	6,074,220	+71.769%
2026-01-07	2.7200	2.790000	2.630000	2.6400	-2.941%	2,818,440	+91.288%
2026-01-06	2.5550	2.749900	2.540000	2.7200	+5.837%	2,412,445	+85.662%
2026-01-05	2.5400	2.650000	2.540000	2.5700	+3.213%	2,217,531	+96.498%
2026-01-02	2.3900	2.525000	2.390000	2.4900	+6.410%	2,009,252	+102.811%
2025-12-31	2.3100	2.370000	2.285000	2.3400	+1.739%	2,465,751	+115.812%
2025-12-30	2.3400	2.370000	2.280000	2.3000	-1.288%	1,312,418	+119.565%
2025-12-29	2.3300	2.440000	2.330000	2.3300	-2.101%	1,649,552	+116.738%
2025-12-26	2.4300	2.430000	2.360000	2.3800	-2.857%	1,038,653	+112.185%
2025-12-24	2.5000	2.500000	2.400000	2.4500	-3.162%	1,283,426	+106.122%
2025-12-23	2.5500	2.590000	2.460000	2.5300	-2.317%	2,815,565	+99.605%
2025-12-22	2.4000	2.650000	2.400000	2.5900	+7.917%	3,760,103	+94.981%
2025-12-19	2.3600	2.440000	2.320000	2.4000	+2.128%	15,685,066	+110.417%
2025-12-18	2.3900	2.490000	2.350000	2.3500	+2.620%	2,902,403	+114.894%
2025-12-17	2.5300	2.645000	2.280000	2.2900	-8.400%	3,518,947	+120.524%
2025-12-16	2.4300	2.570000	2.430000	2.5000	+1.215%	2,926,351	+102.000%
2025-12-15	2.6000	2.615000	2.395000	2.4700	-2.756%	4,600,534	+104.453%
2025-12-12	2.8200	2.840000	2.530000	2.5400	-9.929%	3,069,326	+98.819%
2025-12-11	2.6500	2.840000	2.550000	2.8200	+6.015%	2,841,747	+79.078%
2025-12-10	2.7000	2.730000	2.620000	2.6600	-2.564%	2,819,175	+89.850%
2025-12-09	2.6600	2.760000	2.635000	2.7300	+0.738%	1,538,387	+84.982%
2025-12-08	2.7300	2.800000	2.645000	2.7100	+0.743%	1,769,442	+86.347%
2025-12-05	2.7100	2.800000	2.640000	2.6900	-0.738%	1,919,377	+87.732%
2025-12-04	2.4800	2.748800	2.475000	2.7100	+7.968%	3,375,496	+86.347%
2025-12-03	2.2900	2.520000	2.255000	2.5100	+10.088%	2,288,723	+101.195%
2025-12-02	2.3100	2.350000	2.270000	2.2800	+1.333%	1,641,174	+121.491%
2025-12-01	2.3500	2.390000	2.230000	2.2500	-7.787%	2,255,792	+124.444%
2025-11-28	2.3800	2.440000	2.370000	2.4400	+2.954%	1,876,986	+106.967%
2025-11-26	2.3500	2.415000	2.320000	2.3700	+0.424%	1,704,369	+113.080%
2025-11-25	2.3400	2.370000	2.235000	2.3600	+1.288%	2,337,895	+113.983%
2025-11-24	2.2700	2.340000	2.240000	2.3300	+2.193%	2,597,777	+116.738%
2025-11-21	2.1900	2.330000	2.155000	2.2800	+3.167%	3,769,399	+121.491%
2025-11-20	2.3800	2.500000	2.175000	2.2100	-2.643%	4,924,098	+128.507%
2025-11-19	2.4200	2.457300	2.260000	2.2700	-6.198%	3,454,122	+122.467%
2025-11-18	2.3500	2.465000	2.310000	2.4200	+0.833%	3,469,442	+108.678%
2025-11-17	2.4900	2.580000	2.335000	2.4000	-6.067%	3,687,345	+110.417%
2025-11-14	2.4300	2.690000	2.430000	2.5550	-0.584%	3,463,834	+97.652%
2025-11-13	2.7900	2.830000	2.495000	2.5700	-7.885%	5,547,123	+96.498%
2025-11-12	3.1500	3.280000	2.700000	2.7900	-0.357%	7,363,880	+81.004%
2025-11-11	2.7500	2.810000	2.630100	2.8000	+0.719%	3,862,251	+80.357%
2025-11-10	2.9900	3.090000	2.780000	2.7800	-2.113%	4,513,203	+81.655%
2025-11-07	2.7001	2.880000	2.640000	2.8400	-0.699%	3,188,787	+77.817%
2025-11-06	3.1200	3.120000	2.830000	2.8600	-8.333%	4,350,735	+76.573%
2025-11-05	3.0300	3.160000	3.015000	3.1200	+3.654%	2,528,561	+61.859%
2025-11-04	3.0800	3.270000	2.991800	3.0100	-7.951%	4,068,984	+67.774%
2025-11-03	3.4400	3.450000	3.190000	3.2700	-5.491%	3,591,002	+54.434%
2025-10-31	3.4400	3.539800	3.320000	3.4600	+1.466%	2,780,729	+45.954%
2025-10-30	3.4000	3.515000	3.310000	3.4100	-2.849%	2,222,795	+48.094%
2025-10-29	3.5300	3.650000	3.385000	3.5100	-0.847%	4,067,656	+43.875%
2025-10-28	3.7000	3.700000	3.490100	3.5400	-5.348%	4,060,492	+42.655%
2025-10-27	3.9100	4.075000	3.695000	3.7400	-1.319%	4,273,292	+35.027%
2025-10-24	3.8000	3.910000	3.700000	3.7900	+2.432%	3,184,177	+33.245%
2025-10-23	3.7000	3.770000	3.610000	3.7000	+1.093%	3,400,081	+36.486%
2025-10-22	4.0800	4.160000	3.480000	3.6600	-9.852%	6,887,640	+37.978%
2025-10-21	4.0550	4.120000	3.940000	4.0600	-0.976%	5,858,848	+24.384%
2025-10-20	3.7500	4.120000	3.710000	4.1000	+12.637%	7,657,535	+23.171%
2025-10-17	3.5500	3.860000	3.510000	3.6400	-0.274%	6,395,470	+38.736%
2025-10-16	4.0500	4.110000	3.620000	3.6500	-8.521%	7,514,124	+38.356%
2025-10-15	4.0700	4.090000	3.680000	3.9900	+1.269%	9,879,395	+26.566%
2025-10-14	3.5900	4.060000	3.360000	3.9400	+16.224%	21,834,699	+28.173%
2025-10-13	3.2100	3.400000	3.120000	3.3900	+13.378%	5,553,759	+48.968%
2025-10-10	3.2600	3.300000	2.980000	2.9900	-7.143%	6,358,563	+68.896%
2025-10-09	3.5400	3.540000	3.130000	3.2200	-9.551%	5,958,142	+56.832%
2025-10-08	3.5100	3.620000	3.320000	3.5600	+4.399%	5,545,574	+41.854%
2025-10-07	3.6600	3.689200	3.250000	3.4100	-4.482%	9,461,367	+48.094%
2025-10-06	3.0200	3.650000	3.020000	3.5700	+26.596%	18,425,643	+41.457%
2025-10-03	2.6800	2.840000	2.610000	2.8200	+6.818%	5,448,819	+79.078%
2025-10-02	2.5300	2.710000	2.490000	2.6400	+5.600%	5,616,858	+91.288%
2025-10-01	2.4000	2.520000	2.320000	2.5000	+2.881%	4,106,054	+102.000%
2025-09-30	2.4800	2.500000	2.362000	2.4300	-0.816%	4,166,063	+107.819%
2025-09-29	2.4000	2.660000	2.370000	2.4500	+7.456%	7,100,823	+106.122%
2025-09-26	2.3600	2.375000	2.250000	2.2800	-2.564%	2,367,256	+121.491%
2025-09-25	2.4400	2.440000	2.280000	2.3400	-7.143%	3,452,937	+115.812%
2025-09-24	2.6200	2.750000	2.500000	2.5200	-3.448%	3,716,934	+100.397%
2025-09-23	2.7100	2.800000	2.580000	2.6100	-3.690%	4,235,478	+93.487%
2025-09-22	2.6800	2.750000	2.500000	2.7100	+0.743%	4,606,001	+86.347%
2025-09-19	2.7100	2.820000	2.650000	2.6900	-0.370%	7,807,369	+87.732%
2025-09-18	2.4600	2.750000	2.375000	2.7000	+11.570%	6,984,839	+87.037%
2025-09-17	2.3600	2.460000	2.285000	2.4200	+2.542%	5,266,362	+108.678%
2025-09-16	2.3800	2.550000	2.340000	2.3600	+4.889%	6,258,300	+113.983%
2025-09-15	2.6300	2.630000	2.210000	2.2500	-11.067%	10,194,833	+124.444%
2025-09-12	2.2200	2.670000	2.140000	2.5300	+12.444%	14,462,836	+99.605%
2025-09-11	2.1000	2.270000	2.100000	2.2500	+6.635%	1,970,309	+124.444%
2025-09-10	2.3300	2.400000	2.050000	2.1100	-7.456%	3,805,553	+139.336%
2025-09-09	2.2100	2.320000	2.170000	2.2800	+3.167%	4,173,177	+121.491%
2025-09-08	2.1300	2.239900	2.110000	2.2100	+4.245%	3,285,808	+128.507%
2025-09-05	2.1800	2.219900	2.050000	2.1200	-0.935%	1,957,893	+138.208%
2025-09-04	2.0300	2.169900	2.000000	2.1400	+4.390%	2,681,960	+135.981%
2025-09-03	2.0750	2.130000	2.040000	2.0500	-0.966%	1,623,292	+146.341%
2025-09-02	2.0200	2.095000	1.992000	2.0700	-1.429%	1,862,687	+143.961%
2025-08-29	2.1900	2.195000	2.055000	2.1000	-3.670%	2,021,144	+140.476%
2025-08-28	2.2500	2.290000	2.160000	2.1800	+0.926%	2,732,276	+131.651%
2025-08-27	2.2300	2.240000	2.130000	2.1600	-1.818%	3,463,187	+133.796%
2025-08-26	1.9200	2.210000	1.910000	2.2000	+13.990%	6,573,270	+129.545%
2025-08-25	1.8900	1.970000	1.844000	1.9300	+2.116%	2,124,634	+161.658%
2025-08-22	1.7500	1.900000	1.750000	1.8900	+8.000%	1,694,657	+167.196%
2025-08-21	1.7400	1.780000	1.720000	1.7500	-1.130%	1,047,319	+188.571%
2025-08-20	1.7500	1.785000	1.680000	1.7700	-1.117%	1,890,828	+185.311%
2025-08-19	1.9400	1.950000	1.750000	1.7900	-7.732%	2,688,930	+182.123%
2025-08-18	1.9600	2.038900	1.920000	1.9400	-1.523%	2,426,123	+160.309%
2025-08-15	1.9100	2.020000	1.870000	1.9700	+3.141%	2,772,960	+156.345%
2025-08-14	1.9000	2.020000	1.880000	1.9100	0.000%	2,229,782	+164.398%
2025-08-13	2.0300	2.115000	1.910000	1.9100	-4.020%	3,381,717	+164.398%
2025-08-12	1.8600	2.230000	1.850000	1.9900	+6.417%	7,859,002	+153.769%
2025-08-11	1.9300	2.040000	1.840000	1.8700	-2.604%	2,908,919	+170.053%
2025-08-08	1.9200	1.990000	1.730000	1.9200	+1.587%	2,740,328	+163.021%
2025-08-07	1.9800	2.010000	1.840000	1.8900	-3.077%	1,408,968	+167.196%
2025-08-06	2.0000	2.030000	1.945000	1.9500	-2.500%	1,635,129	+158.974%
2025-08-05	1.8600	2.040000	1.832000	2.0000	+9.290%	2,668,722	+152.500%
2025-08-04	1.7900	1.830000	1.758000	1.8300	+5.172%	1,740,046	+175.956%
2025-08-01	1.7000	1.780000	1.660000	1.7400	-2.793%	1,726,715	+190.230%
2025-07-31	1.7900	1.850000	1.750000	1.7900	+1.130%	1,989,599	+182.123%
2025-07-30	1.8300	1.870000	1.770000	1.7700	-1.667%	1,700,227	+185.311%
2025-07-29	1.9500	1.979000	1.790100	1.8000	-6.736%	2,662,091	+180.556%
2025-07-28	2.0600	2.070000	1.920000	1.9300	-5.854%	3,049,211	+161.658%
2025-07-25	2.1900	2.199400	2.020000	2.0500	-5.963%	2,286,559	+146.341%
2025-07-24	2.1300	2.210000	2.100000	2.1800	+1.869%	2,881,604	+131.651%
2025-07-23	2.0800	2.160000	2.030000	2.1400	+3.382%	2,572,092	+135.981%
2025-07-22	2.1000	2.110000	1.870000	2.0700	-1.896%	4,653,435	+143.961%
2025-07-21	2.2000	2.315000	2.100000	2.1100	-2.765%	4,791,774	+139.336%
2025-07-18	2.2300	2.240000	2.090000	2.1700	-0.913%	4,415,491	+132.719%
2025-07-17	2.0998	2.500000	2.070000	2.1900	+12.887%	13,447,039	+130.594%
2025-07-16	1.7000	1.970000	1.680000	1.9400	+15.476%	6,960,103	+160.309%
2025-07-15	1.6850	1.700000	1.620000	1.6800	-0.592%	1,640,618	+200.595%
2025-07-14	1.7100	1.725000	1.650000	1.6900	-0.588%	1,953,881	+198.817%
2025-07-11	1.6300	1.760000	1.630000	1.7000	+2.410%	2,586,195	+197.059%
2025-07-10	1.6900	1.705000	1.620000	1.6600	-1.775%	1,700,393	+204.217%
2025-07-09	1.6100	1.710000	1.600700	1.6900	+5.625%	3,056,668	+198.817%
2025-07-08	1.5500	1.610000	1.520000	1.6000	+2.564%	1,907,288	+215.625%
2025-07-07	1.5800	1.589300	1.510000	1.5600	-1.266%	2,291,515	+223.718%
2025-07-03	1.5600	1.630000	1.540000	1.5800	+2.597%	1,506,862	+219.620%
2025-07-02	1.5400	1.580000	1.510800	1.5400	+1.316%	2,177,217	+227.922%
2025-07-01	1.5100	1.570000	1.440000	1.5200	-0.654%	1,923,729	+232.237%
2025-06-30	1.5500	1.580000	1.510000	1.5300	-1.290%	2,240,596	+230.065%
2025-06-27	1.6200	1.640000	1.510000	1.5500	-3.727%	22,968,201	+225.806%
2025-06-26	1.6000	1.620000	1.550000	1.6100	+1.258%	1,917,527	+213.665%
2025-06-25	1.6400	1.645000	1.570000	1.5900	-2.454%	1,680,264	+217.610%
2025-06-24	1.6200	1.670000	1.580000	1.6300	+3.165%	1,903,946	+209.816%
2025-06-23	1.6200	1.700000	1.580000	1.5800	-3.067%	2,716,346	+219.620%
2025-06-20	1.6600	1.680000	1.590000	1.6300	0.000%	1,762,390	+209.816%
2025-06-18	1.6200	1.660000	1.575000	1.6300	+0.617%	1,752,042	+209.816%
2025-06-17	1.6200	1.690000	1.610000	1.6200	-1.220%	1,732,223	+211.728%
2025-06-16	1.5700	1.670000	1.570000	1.6400	+5.128%	1,344,420	+207.927%
2025-06-13	1.5400	1.610000	1.540000	1.5600	-2.500%	1,469,547	+223.718%
2025-06-12	1.6200	1.660000	1.580000	1.6000	-3.030%	1,478,069	+215.625%
2025-06-11	1.6200	1.730000	1.600000	1.6500	+1.852%	2,511,962	+206.061%
2025-06-10	1.6800	1.680000	1.590000	1.6200	-2.994%	2,277,537	+211.728%
2025-06-09	1.4900	1.670000	1.490000	1.6700	+13.605%	4,645,814	+202.395%
2025-06-06	1.4800	1.510000	1.460000	1.4700	-0.676%	1,815,037	+243.537%
2025-06-05	1.4100	1.520000	1.410000	1.4800	+3.497%	2,526,461	+241.216%
2025-06-04	1.3700	1.440000	1.360000	1.4300	+5.147%	1,672,096	+253.147%
2025-06-03	1.2900	1.360000	1.280000	1.3600	+7.087%	1,687,015	+271.324%
2025-06-02	1.3000	1.310000	1.230000	1.2700	-0.781%	2,010,378	+297.638%
2025-05-30	1.3800	1.390000	1.280000	1.2800	-6.569%	2,550,051	+294.531%
2025-05-29	1.3400	1.410000	1.340000	1.3700	+2.239%	2,202,904	+268.613%
2025-05-28	1.4000	1.419900	1.300000	1.3400	-2.190%	2,900,147	+276.866%
2025-05-27	1.3800	1.450000	1.365000	1.3700	+1.481%	1,960,795	+268.613%
2025-05-23	1.3600	1.410000	1.340000	1.3500	-2.174%	1,585,524	+274.074%
2025-05-22	1.3400	1.420000	1.300000	1.3800	+1.471%	1,489,668	+265.942%
2025-05-21	1.3700	1.440000	1.350000	1.3600	-1.449%	1,843,509	+271.324%
2025-05-20	1.3700	1.400000	1.350000	1.3800	0.000%	1,347,143	+265.942%
2025-05-19	1.4200	1.440000	1.360000	1.3800	-6.757%	1,738,242	+265.942%
2025-05-16	1.4700	1.565400	1.470000	1.4800	-2.632%	2,865,193	+241.216%
2025-05-15	1.3999	1.560000	1.362300	1.5200	+7.801%	3,450,460	+232.237%
2025-05-14	1.4500	1.490000	1.320000	1.4100	-4.082%	3,532,995	+258.156%
2025-05-13	1.5500	1.600000	1.440000	1.4700	-5.161%	4,991,204	+243.537%
2025-05-12	1.4900	1.570000	1.470000	1.5500	+8.392%	4,159,836	+225.806%
2025-05-09	1.4150	1.470000	1.400000	1.4300	+0.704%	2,103,277	+253.147%
2025-05-08	1.3400	1.430000	1.310000	1.4200	+7.576%	2,394,367	+255.634%
2025-05-07	1.2800	1.380000	1.260000	1.3200	+3.125%	1,977,378	+282.576%
2025-05-06	1.3000	1.320000	1.240000	1.2800	-3.759%	1,561,567	+294.531%
2025-05-05	1.3300	1.370000	1.319000	1.3300	-1.481%	689,324	+279.699%
2025-05-02	1.2950	1.380000	1.290000	1.3500	+3.053%	1,499,734	+274.074%
2025-05-01	1.2600	1.340000	1.235000	1.3100	+2.344%	1,435,815	+285.496%
2025-04-30	1.2800	1.280000	1.220000	1.2800	-3.030%	1,434,903	+294.531%
2025-04-29	1.2700	1.355000	1.250000	1.3200	+1.538%	2,571,995	+282.576%
2025-04-28	1.2000	1.300000	1.180000	1.3000	+8.333%	2,317,494	+288.462%
2025-04-25	1.1950	1.210000	1.140000	1.2000	+0.840%	1,457,475	+320.833%
2025-04-24	1.1690	1.200000	1.140000	1.1900	+7.207%	2,290,637	+324.370%
2025-04-23	1.1500	1.178500	1.080000	1.1100	+2.778%	1,722,481	+354.955%
2025-04-22	0.9800	1.200000	0.975001	1.0800	+16.004%	6,057,443	+367.593%
2025-04-21	0.9114	0.984300	0.882100	0.9310	+2.827%	2,887,834	+442.427%
2025-04-17	0.9000	0.960000	0.882100	0.9054	+7.440%	3,146,315	+457.765%
2025-04-16	0.8200	0.859300	0.812001	0.8427	+1.310%	1,622,160	+499.264%
2025-04-15	0.8760	0.900000	0.823200	0.8318	-5.046%	1,466,336	+507.117%
2025-04-14	0.9000	0.943250	0.861200	0.8760	+1.448%	3,296,780	+476.484%
2025-04-11	0.8308	0.877600	0.792000	0.8635	+4.654%	1,239,341	+484.829%
2025-04-10	0.8720	0.872000	0.812100	0.8251	-9.250%	1,324,514	+512.047%
2025-04-09	0.7456	0.920200	0.718000	0.9092	+22.832%	2,148,254	+455.433%
2025-04-08	0.8675	0.880000	0.723800	0.7402	-7.487%	2,829,605	+582.248%
2025-04-07	0.7227	0.849700	0.711400	0.8001	+1.278%	2,331,342	+531.171%
2025-04-04	0.8502	0.850200	0.709100	0.7900	-5.151%	3,887,071	+539.241%
2025-04-03	0.9030	0.941600	0.816100	0.8329	-12.904%	3,314,106	+506.315%
2025-04-02	0.9051	0.990000	0.905100	0.9563	-0.385%	2,902,917	+428.077%
2025-04-01	0.9368	0.989400	0.877800	0.9600	+2.982%	3,742,875	+426.042%
2025-03-31	0.8900	0.959800	0.850000	0.9322	-1.884%	3,701,904	+441.729%
2025-03-28	1.1800	1.190000	0.950000	0.9501	-25.189%	9,567,686	+431.523%
2025-03-27	1.3200	1.410000	1.240000	1.2700	-3.053%	2,354,931	+297.638%
2025-03-26	1.3200	1.440000	1.220000	1.3100	-0.758%	7,256,036	+285.496%
2025-03-25	1.3200	1.360000	1.300000	1.3200	-0.752%	1,002,652	+282.576%
2025-03-24	1.3900	1.400000	1.238600	1.3300	-3.623%	3,457,785	+279.699%
2025-03-21	1.3500	1.400000	1.320500	1.3800	0.000%	1,431,005	+265.942%
2025-03-20	1.3700	1.410000	1.350000	1.3800	0.000%	885,545	+265.942%
2025-03-19	1.3700	1.430000	1.320000	1.3800	+0.730%	1,230,730	+265.942%
2025-03-18	1.4400	1.472600	1.350000	1.3700	-6.803%	1,927,697	+268.613%
2025-03-17	1.4100	1.480000	1.390000	1.4700	+4.255%	2,188,442	+243.537%
2025-03-14	1.3800	1.445000	1.361600	1.4100	+7.634%	2,149,804	+258.156%
2025-03-13	1.3400	1.380000	1.280000	1.3100	-2.239%	2,025,740	+285.496%
2025-03-12	1.3700	1.400000	1.305000	1.3400	0.000%	1,937,718	+276.866%
2025-03-11	1.3450	1.360000	1.270000	1.3400	+2.290%	1,230,684	+276.866%
2025-03-10	1.4600	1.460000	1.270000	1.3100	-11.486%	2,654,756	+285.496%
2025-03-07	1.2550	1.500000	1.255000	1.4800	+15.625%	3,559,321	+241.216%
2025-03-06	1.3300	1.350000	1.245000	1.2800	-5.185%	2,444,602	+294.531%
2025-03-05	1.2500	1.350000	1.200100	1.3500	+6.299%	2,220,269	+274.074%
2025-03-04	1.1900	1.330000	1.160000	1.2700	0.000%	2,263,177	+297.638%
2025-03-03	1.4000	1.425000	1.220000	1.2700	-7.971%	2,280,035	+297.638%
2025-02-28	1.3400	1.390000	1.270000	1.3800	+4.545%	1,454,011	+265.942%
2025-02-27	1.4300	1.460000	1.290000	1.3200	-6.383%	2,436,778	+282.576%
2025-02-26	1.4700	1.510000	1.390000	1.4100	-2.083%	2,034,462	+258.156%
2025-02-25	1.3800	1.475000	1.250000	1.4400	+3.597%	3,605,393	+250.694%
2025-02-24	1.5000	1.500000	1.360000	1.3900	-7.333%	3,547,807	+263.309%
2025-02-21	1.6000	1.640000	1.490000	1.5000	-5.063%	2,370,497	+236.667%
2025-02-20	1.6200	1.660000	1.510000	1.5800	-1.863%	2,753,607	+219.620%

document.getElementById("vfrt7Z").onerror = function(){this.style.display='none';}; .dark-mode .DKHvGk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DKHvGk{ color: #333333; background-color: white; border: 2px solid #333333; }KOPNKopin Corpstock NASDAQ

KOPN
Kopin Corp
stock NASDAQ