Kopin Corporation - KOPN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.28	2.29	2.29	2.34	2.23	2.11M
February 19, 2026	2.22	2.31	2.31	2.32	2.18	1.58M
February 18, 2026	2.21	2.25	2.25	2.34	2.21	1.27M
February 17, 2026	2.19	2.22	2.22	2.28	2.12	1.82M
February 13, 2026	2.16	2.2	2.2	2.33	2.15	2.39M
February 12, 2026	2.31	2.15	2.15	2.35	2.15	5.16M
February 11, 2026	2.42	2.28	2.28	2.42	2.2	2.52M
February 10, 2026	2.36	2.35	2.35	2.42	2.34	1.74M
February 09, 2026	2.38	2.36	2.36	2.4	2.3	2.01M
February 06, 2026	2.29	2.41	2.41	2.44	2.26	2.97M
February 05, 2026	2.36	2.17	2.17	2.42	2.16	2.9M
February 04, 2026	2.72	2.4	2.4	2.73	2.32	3.85M
February 03, 2026	2.65	2.7	2.7	2.78	2.59	3.75M
February 02, 2026	2.52	2.59	2.59	2.68	2.51	2.68M
January 30, 2026	2.61	2.55	2.55	2.73	2.52	2.61M
January 29, 2026	2.66	2.67	2.67	2.7	2.5	2.59M
January 28, 2026	2.78	2.66	2.66	2.87	2.62	2.89M
January 27, 2026	2.66	2.75	2.75	2.8	2.59	2.56M
January 26, 2026	2.81	2.64	2.64	2.84	2.62	3.89M
January 23, 2026	3.11	2.86	2.86	3.11	2.84	3.09M
January 22, 2026	3.05	3.13	3.13	3.17	2.99	2.92M
January 21, 2026	3.24	3	3	3.28	2.85	4.59M
January 20, 2026	3.06	3.16	3.16	3.29	3.03	5.32M
January 16, 2026	3.3	3.3	3.3	3.56	3.24	13.99M
January 15, 2026	3.01	2.96	2.96	3.04	2.88	2.26M
January 14, 2026	2.96	2.99	2.99	3.02	2.83	2.87M
January 13, 2026	3.06	2.99	2.99	3.09	2.95	3.24M
January 12, 2026	2.83	2.96	2.96	2.99	2.78	2.41M
January 09, 2026	3	2.84	2.84	3	2.76	3.79M
January 08, 2026	2.66	2.94	2.94	3	2.65	6.09M
January 07, 2026	2.72	2.65	2.65	2.79	2.63	2.66M
January 06, 2026	2.56	2.72	2.72	2.75	2.54	2.42M
January 05, 2026	2.54	2.57	2.57	2.65	2.54	2.22M
January 02, 2026	2.39	2.49	2.49	2.53	2.39	2.01M
December 31, 2025	2.31	2.34	2.34	2.37	2.29	2.47M
December 30, 2025	2.34	2.3	2.3	2.37	2.28	1.31M
December 29, 2025	2.33	2.33	2.33	2.44	2.33	1.65M
December 26, 2025	2.43	2.38	2.38	2.43	2.36	1.04M
December 24, 2025	2.5	2.45	2.45	2.5	2.4	1.28M
December 23, 2025	2.55	2.53	2.53	2.59	2.46	2.72M
December 22, 2025	2.4	2.59	2.59	2.65	2.4	3.76M
December 19, 2025	2.36	2.4	2.4	2.44	2.32	15.69M
December 18, 2025	2.39	2.35	2.35	2.49	2.35	2.79M
December 17, 2025	2.53	2.29	2.29	2.65	2.28	3.52M
December 16, 2025	2.43	2.5	2.5	2.57	2.43	2.93M
December 15, 2025	2.6	2.47	2.47	2.62	2.4	4.61M
December 12, 2025	2.82	2.54	2.54	2.84	2.53	3.07M
December 11, 2025	2.65	2.82	2.82	2.84	2.55	2.85M
December 10, 2025	2.7	2.66	2.66	2.73	2.62	2.82M
December 09, 2025	2.66	2.73	2.73	2.76	2.64	1.54M
December 08, 2025	2.73	2.71	2.71	2.8	2.65	1.77M
December 05, 2025	2.71	2.69	2.69	2.8	2.64	1.92M
December 04, 2025	2.48	2.71	2.71	2.75	2.48	3.36M
December 03, 2025	2.29	2.51	2.51	2.52	2.26	2.29M
December 02, 2025	2.31	2.28	2.28	2.35	2.27	1.5M
December 01, 2025	2.35	2.25	2.25	2.39	2.23	2.26M
November 28, 2025	2.38	2.44	2.44	2.44	2.37	1.87M
November 26, 2025	2.35	2.37	2.37	2.42	2.32	1.71M
November 25, 2025	2.34	2.36	2.36	2.37	2.24	2.34M
November 24, 2025	2.27	2.33	2.33	2.34	2.24	2.6M

Kopin Corporation (KOPN) NASDAQ