MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KOPN — Kopin Corp
NasdaqKopin Corp
$4.87
-0.04(-0.81%)
- O
- 4.91
- H
- 4.98
- L
- 4.76
- V
- 2.7M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$4.87
Period Return+338.74%
Period High$6.61
Period Low$1.08
Avg Daily Volume4.49M
Total Trading Days365
KOPN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $4.91 | $4.98 | $4.76 | $4.87 | $-0.04 | -0.81% | 2,704,331 | $4.84 | $4.76 $4.98 |
| Oct 2, 2026 | $4.74 | $4.94 | $4.61 | $4.91 | +$0.30 | +6.51% | 3,029,540 | $4.83 | $4.61 $4.94 |
| Oct 1, 2026 | $4.61 | $4.79 | $4.47 | $4.61 | +$0.01 | +0.22% | 2,783,867 | $4.62 | $4.47 $4.79 |
| Sep 30, 2026 | $4.78 | $4.81 | $4.58 | $4.60 | $-0.15 | -3.16% | 4,981,140 | $4.64 | $4.58 $4.81 |
| Sep 29, 2026 | $4.83 | $4.88 | $4.71 | $4.75 | +$0.00 | +0.00% | 3,092,658 | $4.76 | $4.71 $4.88 |
| Sep 28, 2026 | $4.91 | $4.97 | $4.74 | $4.75 | $-0.24 | -4.81% | 2,713,744 | $4.82 | $4.74 $4.97 |
| Sep 25, 2026 | $4.96 | $5.10 | $4.85 | $4.99 | +$0.12 | +2.46% | 3,302,700 | $4.99 | $4.85 $5.10 |
| Sep 24, 2026 | $4.75 | $4.88 | $4.72 | $4.87 | +$0.00 | +0.00% | 2,540,062 | $4.83 | $4.72 $4.88 |
| Sep 23, 2026 | $4.92 | $4.93 | $4.78 | $4.87 | $-0.07 | -1.42% | 2,571,498 | $4.85 | $4.78 $4.93 |
| Sep 22, 2026 | $4.81 | $4.96 | $4.62 | $4.94 | +$0.09 | +1.86% | 3,238,440 | $4.82 | $4.62 $4.96 |
| Sep 21, 2026 | $4.91 | $4.91 | $4.81 | $4.85 | +$0.11 | +2.32% | 2,225,864 | $4.85 | $4.81 $4.91 |
| Sep 18, 2026 | $4.75 | $4.83 | $4.59 | $4.74 | +$0.01 | +0.21% | 9,645,653 | $4.73 | $4.59 $4.83 |
| Sep 17, 2026 | $4.65 | $4.85 | $4.56 | $4.73 | +$0.39 | +8.99% | 4,360,515 | $4.75 | $4.56 $4.85 |
| Sep 16, 2026 | $4.42 | $4.43 | $4.18 | $4.34 | +$0.00 | +0.00% | 3,544,011 | $4.31 | $4.18 $4.43 |
| Sep 15, 2026 | $4.34 | $4.40 | $4.08 | $4.34 | $-0.01 | -0.23% | 3,474,394 | $4.26 | $4.08 $4.40 |
| Sep 14, 2026 | $4.30 | $4.45 | $4.29 | $4.35 | $-0.21 | -4.61% | 2,585,544 | $4.35 | $4.29 $4.45 |
| Sep 11, 2026 | $4.39 | $4.66 | $4.39 | $4.56 | +$0.18 | +3.99% | 3,319,386 | $4.54 | $4.39 $4.66 |
| Sep 10, 2026 | $4.17 | $4.43 | $4.14 | $4.39 | +$0.13 | +2.93% | 3,194,180 | $4.35 | $4.14 $4.43 |
| Sep 9, 2026 | $4.54 | $4.56 | $4.20 | $4.26 | $-0.30 | -6.58% | 3,246,458 | $4.28 | $4.20 $4.56 |
| Sep 8, 2026 | $4.40 | $4.62 | $4.37 | $4.56 | +$0.28 | +6.54% | 3,824,035 | $4.53 | $4.37 $4.62 |
| Sep 4, 2026 | $4.30 | $4.36 | $4.22 | $4.28 | +$0.01 | +0.23% | 1,914,579 | $4.28 | $4.22 $4.36 |
| Sep 3, 2026 | $4.35 | $4.37 | $4.19 | $4.27 | $-0.02 | -0.47% | 3,209,839 | $4.26 | $4.19 $4.37 |
| Sep 2, 2026 | $4.19 | $4.34 | $4.14 | $4.29 | +$0.08 | +1.90% | 3,441,377 | $4.25 | $4.14 $4.34 |
| Sep 1, 2026 | $4.25 | $4.29 | $4.16 | $4.21 | $-0.23 | -5.18% | 2,803,243 | $4.22 | $4.16 $4.29 |
| Aug 31, 2026 | $4.48 | $4.56 | $4.32 | $4.44 | $-0.04 | -0.89% | 2,789,641 | $4.41 | $4.32 $4.56 |
| Aug 28, 2026 | $4.77 | $4.91 | $4.45 | $4.48 | $-0.34 | -7.05% | 4,977,526 | $4.61 | $4.45 $4.91 |
| Aug 27, 2026 | $4.78 | $4.96 | $4.75 | $4.82 | +$0.09 | +1.90% | 2,894,264 | $4.84 | $4.75 $4.96 |
| Aug 26, 2026 | $4.86 | $5.01 | $4.67 | $4.73 | $-0.10 | -2.07% | 3,904,750 | $4.80 | $4.67 $5.01 |
| Aug 25, 2026 | $4.86 | $4.94 | $4.78 | $4.83 | +$0.09 | +1.90% | 2,402,781 | $4.85 | $4.78 $4.94 |
| Aug 24, 2026 | $4.93 | $4.94 | $4.70 | $4.74 | $-0.30 | -5.95% | 3,069,675 | $4.79 | $4.70 $4.94 |