Kopin Corporation - 0JRR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2.33	2.49	2.49	2.64	2.33	88,693
September 26, 2025	2.37	2.32	2.32	2.37	2.26	12,877
September 25, 2025	2.45	2.33	2.33	2.45	2.3	21,777
September 24, 2025	2.66	2.54	2.54	2.74	2.51	30,623
September 23, 2025	2.66	2.61	2.61	2.77	2.61	6,205
September 22, 2025	2.63	2.64	2.64	2.65	2.52	30,382
September 19, 2025	2.77	2.76	2.76	2.82	2.69	51,933
September 18, 2025	2.43	2.67	2.67	2.75	2.41	177,414
September 17, 2025	2.39	2.32	2.32	2.41	2.32	38,691
September 16, 2025	2.32	2.4	2.4	2.55	2.32	114,346
September 15, 2025	2.62	2.26	2.26	2.71	2.25	72,098
September 12, 2025	2.2	2.61	2.61	2.67	2.14	126,006
September 11, 2025	2.16	2.26	2.26	2.26	2.12	20,180
September 10, 2025	2.4	2.17	2.17	2.4	2.16	4,771
September 09, 2025	2.23	2.23	2.23	2.26	2.19	14,438
September 08, 2025	2.17	2.13	2.13	2.17	2.13	1,884
September 05, 2025	2.15	2.09	2.09	2.16	2.07	2,333
September 04, 2025	2	2.14	2.14	2.15	2	15,622
September 03, 2025	2.05	2.12	2.12	2.12	2.04	7,620
September 02, 2025	2	2.08	2.08	2.08	2	1,551
August 29, 2025	2.16	2.08	2.08	2.18	2.06	23,891
August 28, 2025	2.23	2.21	2.21	2.26	2.17	21,232
August 27, 2025	2.21	2.15	2.15	2.22	2.14	10,687
August 26, 2025	2.02	2.13	2.13	2.21	2.01	42,655
August 22, 2025	1.75	1.87	1.87	1.87	1.75	10,141
August 21, 2025	1.73	1.74	1.74	1.75	1.73	11,177
August 20, 2025	1.77	1.72	1.72	1.78	1.68	79,476
August 19, 2025	1.91	1.8	1.8	1.91	1.8	12,250
August 18, 2025	1.97	2	2	2.02	1.94	3,573
August 15, 2025	1.91	1.92	1.92	1.94	1.89	3,942
August 14, 2025	1.88	1.92	1.9	2.01	1.88	20,849
August 13, 2025	2.03	2	2	2.08	1.99	10,520
August 12, 2025	2.15	1.89	1.89	2.23	1.81	139,802
August 11, 2025	1.95	1.98	1.98	2.03	1.92	25,636
August 08, 2025	1.81	1.9	1.9	1.9	1.75	7,142
August 07, 2025	2	1.91	1.91	2	1.91	7,987
August 06, 2025	1.97	1.98	1.98	2.01	1.97	4,558
August 05, 2025	1.85	1.94	1.94	1.95	1.83	58,728
August 04, 2025	1.77	1.8	1.8	1.8	1.77	2,064
August 01, 2025	1.68	1.7	1.7	1.76	1.68	18,674
July 31, 2025	1.85	1.8	1.8	1.85	1.75	48,070
July 30, 2025	1.83	1.84	1.84	1.86	1.82	5,898
July 29, 2025	1.93	1.83	1.83	1.97	1.8	39,634
July 28, 2025	2.08	1.95	1.95	2.08	1.95	35,350
July 25, 2025	2.13	2.03	2.03	2.15	2.02	69,347
July 24, 2025	2.13	2.17	2.17	2.17	2.12	35,815
July 23, 2025	2.08	2.05	2.05	2.15	2.03	33,000
July 22, 2025	2.08	1.97	1.97	2.09	1.88	54,780
July 21, 2025	2.25	2.22	2.22	2.31	2.19	102,751
July 18, 2025	2.23	2.16	2.16	2.23	2.09	94,448
July 17, 2025	2.05	2.24	2.24	2.38	2.05	257,210
July 16, 2025	1.7	1.93	1.93	1.93	1.68	119,267
July 15, 2025	1.68	1.66	1.66	1.69	1.65	4,510
July 14, 2025	1.69	1.69	1.69	1.7	1.69	25,200
July 11, 2025	1.67	1.71	1.71	1.76	1.67	91,420
July 10, 2025	1.69	1.69	1.69	1.69	1.69	4,450
July 09, 2025	1.61	1.61	1.61	1.68	1.61	14,852
July 08, 2025	1.55	1.58	1.58	1.58	1.54	7,952
July 07, 2025	1.55	1.56	1.56	1.56	1.55	274
July 03, 2025	1.57	1.57	1.57	1.57	1.57	16

Kopin Corporation (0JRR.L) LSE