Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KOPN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 0.8058 | 0.022 | 2.81% | 0.82 | 0.87 | 0.7617 | 3,033,640 |
| Apr 26 2024 | 0.7838 | -0.0294 | -3.62% | 0.8079 | 0.8999 | 0.7706 | 3,679,205 |
| Apr 25 2024 | 0.8132 | -0.0448 | -5.22% | 0.86 | 0.8757 | 0.6679 | 12,982,736 |
| Apr 24 2024 | 0.858 | -0.1053 | -10.93% | 0.97 | 1.035 | 0.855 | 4,883,196 |
| Apr 23 2024 | 0.9633 | -0.3267 | -25.33% | 1.29 | 1.30 | 0.95 | 7,763,209 |
| Apr 22 2024 | 1.29 | 0.07 | 5.74% | 1.23 | 1.31 | 1.21 | 1,156,319 |
| Apr 19 2024 | 1.22 | -0.04 | -3.17% | 1.25 | 1.29 | 1.19 | 893,898 |
| Apr 18 2024 | 1.26 | -0.02 | -1.56% | 1.28 | 1.31 | 1.24 | 961,110 |
| Apr 17 2024 | 1.28 | -0.09 | -6.57% | 1.37 | 1.3901 | 1.23 | 1,415,618 |
| Apr 16 2024 | 1.37 | -0.05 | -3.52% | 1.42 | 1.42 | 1.34 | 625,209 |
| Apr 15 2024 | 1.42 | -0.07 | -4.70% | 1.48 | 1.48 | 1.34 | 1,317,407 |
| Apr 12 2024 | 1.49 | -0.09 | -5.70% | 1.57 | 1.57 | 1.47 | 933,949 |
| Apr 11 2024 | 1.58 | 0.01 | 0.64% | 1.57 | 1.60 | 1.55 | 576,371 |
| Apr 10 2024 | 1.57 | -0.06 | -3.68% | 1.61 | 1.62 | 1.56 | 751,165 |
| Apr 09 2024 | 1.63 | -0.02 | -1.21% | 1.65 | 1.69 | 1.615 | 681,446 |
| Apr 08 2024 | 1.65 | 0.01 | 0.61% | 1.65 | 1.72 | 1.64 | 498,344 |
| Apr 05 2024 | 1.64 | 0.01 | 0.92% | 1.59 | 1.67 | 1.59 | 744,262 |
| Apr 04 2024 | 1.625 | 0.01 | 0.93% | 1.65 | 1.73 | 1.61 | 993,320 |
| Apr 03 2024 | 1.61 | -0.04 | -2.42% | 1.61 | 1.6399 | 1.56 | 1,083,980 |
| Apr 02 2024 | 1.65 | -0.10 | -5.44% | 1.72 | 1.735 | 1.60 | 1,404,541 |
| Apr 01 2024 | 1.745 | -0.06 | -3.06% | 1.80 | 1.82 | 1.73 | 1,043,115 |
| Mar 28 2024 | 1.80 | -0.05 | -2.70% | 1.86 | 1.87 | 1.77 | 957,673 |
| Mar 27 2024 | 1.85 | 0.02 | 1.09% | 1.86 | 1.89 | 1.8117 | 747,791 |
| Mar 26 2024 | 1.83 | -0.04 | -2.14% | 1.88 | 1.90 | 1.80 | 1,148,737 |
| Mar 25 2024 | 1.87 | -0.03 | -1.58% | 1.90 | 1.95 | 1.87 | 872,562 |
| Mar 22 2024 | 1.90 | -0.16 | -7.77% | 2.07 | 2.07 | 1.89 | 1,302,686 |
| Mar 21 2024 | 2.06 | 0.12 | 6.19% | 2.01 | 2.105 | 1.91 | 2,734,015 |
| Mar 20 2024 | 1.94 | 0.04 | 2.11% | 1.90 | 1.97 | 1.78 | 2,644,991 |
| Mar 19 2024 | 1.90 | -0.14 | -6.86% | 2.00 | 2.04 | 1.89 | 2,402,508 |
| Mar 18 2024 | 2.04 | 0.14 | 7.37% | 1.98 | 2.205 | 1.98 | 2,567,065 |
| Mar 15 2024 | 1.90 | -0.29 | -13.24% | 1.95 | 2.01 | 1.86 | 3,555,304 |
| Mar 14 2024 | 2.19 | -0.13 | -5.60% | 2.32 | 2.325 | 2.17 | 1,721,405 |
| Mar 13 2024 | 2.32 | -0.04 | -1.69% | 2.36 | 2.39 | 2.30 | 769,043 |
| Mar 12 2024 | 2.36 | -0.05 | -2.07% | 2.39 | 2.41 | 2.28 | 1,572,751 |
| Mar 11 2024 | 2.41 | -0.03 | -1.23% | 2.45 | 2.455 | 2.3809 | 694,431 |
| Mar 08 2024 | 2.44 | -0.06 | -2.40% | 2.55 | 2.61 | 2.42 | 1,185,702 |
| Mar 07 2024 | 2.50 | -0.01 | -0.40% | 2.52 | 2.57 | 2.49 | 884,656 |
| Mar 06 2024 | 2.51 | 0.05 | 2.03% | 2.48 | 2.57 | 2.40 | 1,133,507 |
| Mar 05 2024 | 2.46 | -0.21 | -7.87% | 2.67 | 2.67 | 2.415 | 1,705,831 |
| Mar 04 2024 | 2.67 | 0.05 | 1.91% | 2.69 | 2.7695 | 2.66 | 1,733,759 |
| Mar 01 2024 | 2.62 | 0.00 | 0.00% | 2.68 | 2.6901 | 2.58 | 1,585,983 |
| Feb 29 2024 | 2.62 | 0.19 | 7.82% | 2.48 | 2.67 | 2.48 | 1,970,819 |
| Feb 28 2024 | 2.43 | -0.05 | -2.02% | 2.52 | 2.61 | 2.43 | 1,271,913 |
| Feb 27 2024 | 2.48 | 0.04 | 1.64% | 2.41 | 2.50 | 2.395 | 946,759 |
| Feb 26 2024 | 2.44 | 0.09 | 3.83% | 2.36 | 2.51 | 2.36 | 1,090,048 |
| Feb 23 2024 | 2.35 | 0.09 | 3.98% | 2.27 | 2.42 | 2.20 | 1,387,330 |
| Feb 22 2024 | 2.26 | -0.09 | -3.83% | 2.37 | 2.41 | 2.26 | 1,064,860 |
| Feb 21 2024 | 2.35 | -0.14 | -5.62% | 2.47 | 2.47 | 2.33 | 1,045,611 |
| Feb 20 2024 | 2.49 | -0.19 | -7.09% | 2.68 | 2.73 | 2.435 | 2,108,824 |
| Feb 16 2024 | 2.68 | -0.04 | -1.47% | 2.70 | 2.79 | 2.60 | 1,437,401 |
| Feb 15 2024 | 2.72 | -0.04 | -1.45% | 2.76 | 2.80 | 2.63 | 1,732,127 |
| Feb 14 2024 | 2.76 | 0.14 | 5.34% | 2.67 | 2.82 | 2.645 | 2,821,811 |
| Feb 13 2024 | 2.62 | -0.04 | -1.50% | 2.60 | 2.65 | 2.5202 | 2,244,217 |
| Feb 12 2024 | 2.66 | 0.22 | 9.02% | 2.50 | 2.68 | 2.455 | 4,444,311 |
| Feb 09 2024 | 2.44 | 0.22 | 9.91% | 2.26 | 2.4699 | 2.23 | 3,279,044 |
| Feb 08 2024 | 2.22 | 0.22 | 11.00% | 2.09 | 2.29 | 2.08 | 3,255,835 |
| Feb 07 2024 | 2.00 | -0.16 | -7.41% | 2.16 | 2.18 | 1.95 | 3,081,166 |
| Feb 06 2024 | 2.16 | -0.15 | -6.49% | 2.31 | 2.3105 | 2.15 | 3,044,983 |
| Feb 05 2024 | 2.31 | -0.03 | -1.28% | 2.35 | 2.54 | 2.265 | 9,039,105 |
| Feb 02 2024 | 2.34 | 0.50 | 27.17% | 2.36 | 2.555 | 2.261 | 26,082,041 |
| Feb 01 2024 | 1.84 | 0.05 | 2.79% | 1.81 | 1.85 | 1.75 | 886,711 |
| Jan 31 2024 | 1.79 | -0.05 | -2.72% | 1.83 | 1.8877 | 1.79 | 917,759 |
