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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.5	2.73	2.73	2.73	2.48	43,842
December 03, 2025	2.28	2.44	2.44	2.44	2.27	39,600
December 02, 2025	2.29	2.31	2.31	2.34	2.28	5,007
December 01, 2025	2.39	2.31	2.31	2.39	2.24	11,292
November 28, 2025	2.45	2.43	2.43	2.45	2.38	18,044
November 26, 2025	2.36	2.38	2.38	2.4	2.33	17,612
November 25, 2025	2.36	2.32	2.32	2.36	2.24	42,679
November 24, 2025	2.28	2.31	2.31	2.32	2.24	7,267
November 21, 2025	2.19	2.28	2.28	2.32	2.18	24,181
November 20, 2025	2.42	2.32	2.32	2.5	2.24	14,999
November 19, 2025	2.42	2.29	2.29	2.46	2.28	5,358
November 18, 2025	2.36	2.37	2.37	2.45	2.34	5,663
November 17, 2025	2.5	2.37	2.37	2.56	2.37	4,741
November 14, 2025	2.43	2.59	2.59	2.68	2.43	13,498
November 13, 2025	2.81	2.58	2.58	2.81	2.54	57,616
November 12, 2025	2.84	2.84	2.84	3.27	2.72	130,219
November 11, 2025	2.8	2.79	2.79	2.8	2.65	38,078
November 10, 2025	3.03	2.91	2.91	3.09	2.87	59,078
November 07, 2025	2.71	2.77	2.77	2.79	2.64	13,728
November 06, 2025	3.12	2.9	2.9	3.12	2.84	49,681
November 05, 2025	2.91	3.11	3.11	3.13	2.88	10,524
November 04, 2025	3.06	3.05	3.05	3.24	3.01	32,308
November 03, 2025	3.47	3.23	3.23	3.47	3.19	39,170
October 31, 2025	3.44	3.4	3.4	3.53	3.34	16,995
October 30, 2025	3.37	3.47	3.47	3.51	3.32	18,892
October 29, 2025	3.62	3.48	3.48	3.63	3.42	14,511
October 28, 2025	3.76	3.53	3.53	3.76	3.51	21,221
October 27, 2025	3.87	3.76	3.76	4.07	3.7	61,245
October 24, 2025	3.83	3.85	3.85	3.9	3.71	26,215
October 23, 2025	3.78	3.71	3.71	3.81	3.64	34,039
October 22, 2025	4	3.59	3.59	4.17	3.48	87,294
October 21, 2025	4.23	4.01	4.01	4.23	3.94	46,803
October 20, 2025	3.8	4.01	4.01	4.07	3.7	133,842
October 17, 2025	3.3	3.59	3.59	3.82	3.11	66,377
October 16, 2025	3.92	3.65	3.65	4.11	3.65	44,495
October 15, 2025	4.12	3.83	3.83	4.13	3.69	96,097
October 14, 2025	3.55	3.83	3.83	3.97	3.43	108,540
October 13, 2025	3.26	3.27	3.27	3.3	3.14	19,526
October 10, 2025	3.27	3.01	3.01	3.29	3.01	41,930
October 09, 2025	3.48	3.18	3.18	3.54	3.17	47,300
October 08, 2025	3.5	3.46	3.46	3.62	3.33	30,528
October 07, 2025	3.67	3.4	3.4	3.69	3.26	72,392
October 06, 2025	3.26	3.32	3.32	3.6	3	218,519
October 03, 2025	2.69	2.68	2.68	2.79	2.63	14,109
October 02, 2025	2.53	2.64	2.64	2.71	2.52	58,442
October 01, 2025	2.41	2.39	2.39	2.46	2.33	29,889
September 30, 2025	2.49	2.38	2.38	2.49	2.37	16,845
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

Kopin Corporation (0JRR.L) LSE