2m 2m 2m 2m 2m 2m 2m
Kopin (KOPN)
NASDAQ
$4.76-$0.09 (-1.92%)
Price as of Sep 22, 2026 9:45 AM EDT- $901.5MMarket Cap
- 78.97%1-Year Change
- Electronic ComponentsIndustry
Kopin (KOPN)
$4.76-$0.09 (-1.92%)
- 1 Month-3.77%Low Price$4.21High Price$4.85
- 3 Months-1.62%Low Price$3.16High Price$5.50
- 1 Year+78.97%Low Price$1.82High Price$6.39
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/21/2026 | 4.91 | 4.91 | 4.81 | 4.85 | +2.32% | 2,225,863 |
09/18/2026 | 4.75 | 4.83 | 4.59 | 4.74 | +0.21% | 9,645,653 |
09/17/2026 | 4.65 | 4.85 | 4.56 | 4.73 | +8.99% | 4,360,514 |
09/16/2026 | 4.42 | 4.43 | 4.18 | 4.34 | 0.00% | 3,544,011 |
09/15/2026 | 4.34 | 4.40 | 4.08 | 4.34 | -0.23% | 3,479,416 |
09/14/2026 | 4.30 | 4.45 | 4.29 | 4.35 | -4.61% | 2,588,611 |
09/11/2026 | 4.39 | 4.66 | 4.39 | 4.56 | +3.99% | 3,319,386 |
09/10/2026 | 4.17 | 4.43 | 4.14 | 4.39 | +2.93% | 3,194,180 |
09/09/2026 | 4.54 | 4.56 | 4.20 | 4.26 | -6.58% | 3,246,458 |
09/08/2026 | 4.40 | 4.62 | 4.37 | 4.56 | +6.54% | 3,822,074 |
09/04/2026 | 4.30 | 4.36 | 4.22 | 4.28 | +0.23% | 1,914,579 |
09/03/2026 | 4.35 | 4.37 | 4.19 | 4.27 | -0.47% | 3,209,838 |
09/02/2026 | 4.19 | 4.34 | 4.14 | 4.29 | +1.90% | 3,451,791 |
09/01/2026 | 4.25 | 4.29 | 4.16 | 4.21 | -5.18% | 2,803,243 |
08/31/2026 | 4.48 | 4.56 | 4.32 | 4.44 | -0.89% | 2,789,640 |
08/28/2026 | 4.77 | 4.91 | 4.45 | 4.48 | -7.05% | 4,977,526 |
08/27/2026 | 4.78 | 4.96 | 4.75 | 4.82 | +1.90% | 2,894,263 |
08/26/2026 | 4.86 | 5.01 | 4.67 | 4.73 | -2.07% | 3,904,664 |
08/25/2026 | 4.86 | 4.94 | 4.78 | 4.83 | +1.90% | 2,402,781 |
08/24/2026 | 4.93 | 4.94 | 4.70 | 4.74 | -5.95% | 3,069,675 |
08/21/2026 | 4.96 | 5.13 | 4.91 | 5.04 | +3.07% | 3,070,695 |
08/20/2026 | 4.87 | 4.96 | 4.72 | 4.89 | -0.81% | 3,607,776 |
08/19/2026 | 5.14 | 5.21 | 4.78 | 4.93 | -2.18% | 4,156,929 |
08/18/2026 | 5.03 | 5.31 | 5.00 | 5.04 | -5.26% | 3,785,405 |
08/17/2026 | 5.43 | 5.53 | 5.31 | 5.32 | -3.27% | 3,715,717 |
08/14/2026 | 4.92 | 5.50 | 4.91 | 5.50 | +13.87% | 5,960,524 |
08/13/2026 | 4.84 | 5.04 | 4.78 | 4.83 | -3.78% | 3,781,580 |
08/12/2026 | 5.31 | 5.41 | 4.84 | 5.02 | -3.46% | 7,131,753 |
08/11/2026 | 4.77 | 5.51 | 4.66 | 5.20 | +23.52% | 14,123,597 |
08/10/2026 | 4.25 | 4.38 | 4.19 | 4.21 | -1.41% | 3,821,396 |
08/10/2026 |
$0.00 Earnings | |||||
08/07/2026 | 4.20 | 4.35 | 4.15 | 4.27 | +4.66% | 2,729,127 |
08/06/2026 | 3.85 | 4.21 | 3.79 | 4.08 | +3.29% | 3,114,674 |
08/05/2026 | 4.11 | 4.16 | 3.94 | 3.95 | -4.82% | 3,044,194 |
08/04/2026 | 3.92 | 4.26 | 3.92 | 4.15 | +10.96% | 5,016,188 |
08/03/2026 | 3.55 | 3.78 | 3.44 | 3.74 | +6.25% | 2,932,862 |
07/31/2026 | 3.67 | 3.71 | 3.42 | 3.52 | -1.54% | 3,153,039 |
07/30/2026 | 3.32 | 3.62 | 3.31 | 3.58 | +13.13% | 3,535,417 |
07/29/2026 | 3.48 | 3.55 | 3.15 | 3.16 | -10.48% | 6,043,760 |
07/28/2026 | 3.53 | 3.55 | 3.35 | 3.53 | -4.85% | 4,278,032 |
07/27/2026 | 3.63 | 3.84 | 3.50 | 3.71 | +3.63% | 3,385,341 |
07/24/2026 | 3.76 | 3.82 | 3.57 | 3.58 | -5.79% | 3,575,062 |
07/23/2026 | 3.73 | 3.83 | 3.59 | 3.80 | +1.33% | 4,702,852 |
07/22/2026 | 3.98 | 4.07 | 3.70 | 3.75 | -7.64% | 3,074,558 |
07/21/2026 | 3.87 | 4.14 | 3.87 | 4.06 | +7.69% | 4,732,699 |
07/20/2026 | 3.87 | 3.94 | 3.76 | 3.77 | -1.05% | 3,691,430 |
07/17/2026 | 3.61 | 3.99 | 3.38 | 3.81 | +3.25% | 6,007,167 |
07/16/2026 | 4.09 | 4.10 | 3.62 | 3.69 | -12.77% | 4,914,926 |
07/15/2026 | 4.20 | 4.43 | 4.10 | 4.23 | +12.50% | 7,577,560 |
07/14/2026 | 3.81 | 3.90 | 3.74 | 3.76 | +3.58% | 3,773,826 |
07/13/2026 | 3.78 | 3.81 | 3.56 | 3.63 | -6.92% | 3,498,098 |
07/10/2026 | 4.03 | 4.05 | 3.88 | 3.90 | -4.65% | 2,213,917 |
07/09/2026 | 4.06 | 4.20 | 4.02 | 4.09 | +3.81% | 2,868,131 |
07/08/2026 | 3.75 | 3.99 | 3.73 | 3.94 | +4.10% | 2,883,356 |
07/07/2026 | 4.00 | 4.00 | 3.70 | 3.79 | -8.35% | 3,805,788 |
07/06/2026 | 3.96 | 4.26 | 3.91 | 4.13 | +5.90% | 4,055,952 |
07/02/2026 | 4.28 | 4.53 | 3.87 | 3.90 | -7.58% | 5,861,358 |
07/01/2026 | 4.39 | 4.52 | 4.20 | 4.22 | -5.80% | 5,106,844 |
06/30/2026 | 4.32 | 4.62 | 4.31 | 4.48 | +3.70% | 4,830,035 |
06/29/2026 | 4.02 | 4.33 | 3.90 | 4.32 | +13.09% | 6,531,561 |
06/26/2026 | 3.71 | 3.92 | 3.65 | 3.82 | +0.79% | 10,845,966 |
06/25/2026 | 4.01 | 4.01 | 3.64 | 3.79 | -1.56% | 6,314,141 |
06/24/2026 | 4.10 | 4.23 | 3.73 | 3.85 | -4.82% | 7,447,123 |
06/23/2026 | 4.35 | 4.43 | 4.04 | 4.05 | -11.49% | 8,350,687 |
06/22/2026 | 4.92 | 4.96 | 4.53 | 4.57 | -7.30% | 6,407,344 |
06/18/2026 | 5.11 | 5.16 | 4.74 | 4.93 | +1.44% | 15,633,946 |
06/17/2026 | 4.95 | 5.20 | 4.83 | 4.86 | 0.00% | 5,089,476 |
06/16/2026 | 5.11 | 5.21 | 4.81 | 4.86 | -6.90% | 5,577,534 |
06/15/2026 | 5.31 | 5.46 | 5.07 | 5.22 | +5.67% | 5,715,466 |
06/12/2026 | 5.13 | 5.22 | 4.79 | 4.94 | -3.70% | 5,368,421 |
06/11/2026 | 4.68 | 5.18 | 4.59 | 5.13 | +11.52% | 6,467,703 |
06/10/2026 | 4.84 | 4.98 | 4.56 | 4.60 | -6.69% | 6,625,917 |
06/09/2026 | 5.67 | 5.70 | 4.60 | 4.93 | -9.87% | 9,219,798 |
06/08/2026 | 5.69 | 5.88 | 5.33 | 5.47 | +0.18% | 6,138,496 |
06/05/2026 | 6.08 | 6.15 | 5.25 | 5.46 | -14.55% | 9,817,486 |
06/04/2026 | 5.86 | 6.49 | 5.78 | 6.39 | +3.23% | 7,680,403 |
06/03/2026 | 6.19 | 6.61 | 6.00 | 6.19 | +1.48% | 12,674,293 |
06/02/2026 | 5.70 | 6.18 | 5.68 | 6.10 | +5.72% | 6,344,066 |
06/01/2026 | 5.52 | 6.03 | 5.38 | 5.77 | +1.05% | 6,684,769 |
05/29/2026 | 5.97 | 5.98 | 5.49 | 5.71 | -5.62% | 7,661,302 |
05/28/2026 | 5.56 | 6.14 | 5.56 | 6.05 | +9.80% | 10,763,109 |
05/27/2026 | 5.52 | 5.78 | 5.33 | 5.51 | -1.78% | 7,681,605 |
05/26/2026 | 5.40 | 5.75 | 5.20 | 5.61 | +9.14% | 9,029,741 |
05/22/2026 | 4.93 | 5.29 | 4.89 | 5.14 | +5.98% | 7,794,180 |
05/21/2026 | 4.63 | 4.87 | 4.52 | 4.85 | +2.75% | 4,780,059 |
05/20/2026 | 4.42 | 4.88 | 4.20 | 4.72 | +8.01% | 5,997,074 |
05/19/2026 | 4.79 | 4.84 | 4.28 | 4.37 | -11.54% | 10,611,213 |
05/18/2026 | 5.08 | 5.13 | 4.67 | 4.94 | -2.18% | 12,226,944 |
05/15/2026 | 5.25 | 5.34 | 5.01 | 5.05 | -8.51% | 9,048,820 |
05/14/2026 | 4.98 | 5.55 | 4.90 | 5.52 | +9.96% | 10,339,435 |
05/13/2026 | 5.50 | 5.70 | 4.81 | 5.02 | -6.17% | 13,151,566 |
05/12/2026 | 5.66 | 6.45 | 4.77 | 5.35 | +7.65% | 40,233,444 |
05/12/2026 |
-$0.02 Earnings | |||||
05/11/2026 | 5.42 | 5.42 | 4.88 | 4.97 | -8.13% | 13,663,808 |
05/08/2026 | 4.97 | 5.45 | 4.87 | 5.41 | +12.24% | 15,306,966 |
05/07/2026 | 4.91 | 5.04 | 4.65 | 4.82 | -1.83% | 10,339,620 |
05/06/2026 | 4.78 | 4.95 | 4.50 | 4.91 | +3.37% | 10,719,379 |
05/05/2026 | 4.79 | 4.90 | 4.35 | 4.75 | +6.26% | 20,984,493 |
05/04/2026 | 4.31 | 4.88 | 4.17 | 4.47 | +3.95% | 15,337,100 |
05/01/2026 | 4.35 | 4.59 | 4.20 | 4.30 | -3.59% | 9,505,254 |