NASDAQ:KOPN | Historical Stock Price | KOPIN CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-04-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.24$0.68$1.96$5.62$16.12$46.271992-04-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.84$2.84173,700——
2016-12-29$2.93$2.93305,900——
2016-12-28$2.91$2.91200,800——
2016-12-27$2.96$2.96566,300——
2016-12-23$2.73$2.73116,000——
2016-12-22$2.61$2.61124,500——
2016-12-21$2.70$2.7087,600——
2016-12-20$2.73$2.73208,100——
2016-12-19$2.71$2.71232,100——
2016-12-16$2.60$2.602,073,000——
2016-12-15$2.80$2.80278,500——
2016-12-14$2.73$2.73217,900——
2016-12-13$2.85$2.85225,000——
2016-12-12$2.80$2.80275,000——
2016-12-09$2.93$2.93467,500——
2016-12-08$2.91$2.91363,800——
2016-12-07$2.78$2.78363,400——
2016-12-06$2.73$2.73279,400——
2016-12-05$2.56$2.56250,100——
2016-12-02$2.44$2.44166,000——
2016-12-01$2.58$2.58209,500——
2016-11-30$2.56$2.56143,200——
2016-11-29$2.60$2.60115,500——
2016-11-28$2.75$2.75230,900——
2016-11-25$2.75$2.7591,400——
2016-11-23$2.75$2.75229,700——
2016-11-22$2.72$2.72225,200——
2016-11-21$2.69$2.69253,600——
2016-11-18$2.68$2.68355,600——
2016-11-17$2.66$2.66438,400——
2016-11-16$2.48$2.48233,000——
2016-11-15$2.47$2.47369,300——
2016-11-14$2.43$2.43260,500——
2016-11-11$2.28$2.28443,600——
2016-11-10$2.09$2.09365,500——
2016-11-09$2.02$2.02232,600——
2016-11-08$2.02$2.02153,500——
2016-11-07$2.05$2.05229,900——
2016-11-04$1.99$1.99292,300——
2016-11-03$2.00$2.00127,300——
2016-11-02$2.01$2.01200,700——
2016-11-01$2.07$2.07121,900——
2016-10-31$2.09$2.09319,200——
2016-10-28$2.09$2.09194,300——
2016-10-27$2.15$2.15324,900——
2016-10-26$2.09$2.09228,400——
2016-10-25$2.10$2.10116,500——
2016-10-24$2.08$2.08240,500——
2016-10-21$2.14$2.14162,500——
2016-10-20$2.07$2.07262,200——
2016-10-19$2.12$2.12188,200——
2016-10-18$2.11$2.11112,700——
2016-10-17$2.10$2.10247,000——
2016-10-14$2.20$2.20118,600——
2016-10-13$2.19$2.19133,800——
2016-10-12$2.21$2.2188,200——
2016-10-11$2.23$2.23133,900——
2016-10-10$2.23$2.23117,600——
2016-10-07$2.17$2.1787,900——
2016-10-06$2.19$2.19145,200——
2016-10-05$2.17$2.1797,200——
2016-10-04$2.15$2.15121,200——
2016-10-03$2.15$2.15234,800——
2016-09-30$2.18$2.18335,100——
2016-09-29$2.12$2.12145,700——
2016-09-28$2.15$2.15145,400——
2016-09-27$2.18$2.18121,400——
2016-09-26$2.12$2.12144,200——
2016-09-23$2.17$2.17120,900——
2016-09-22$2.27$2.27255,200——
2016-09-21$2.27$2.27242,800——
2016-09-20$2.09$2.09102,600——
2016-09-19$2.04$2.0480,500——
2016-09-16$2.08$2.08498,100——
2016-09-15$2.08$2.08102,200——
2016-09-14$2.07$2.07156,500——
2016-09-13$2.08$2.08142,600——
2016-09-12$2.14$2.14170,500——
2016-09-09$2.13$2.13279,200——
2016-09-08$2.26$2.26103,500——
2016-09-07$2.29$2.29155,000——
2016-09-06$2.27$2.27113,200——
2016-09-02$2.26$2.26123,000——
2016-09-01$2.20$2.20172,000——
2016-08-31$2.16$2.16474,900——
2016-08-30$2.23$2.23121,100——
2016-08-29$2.18$2.1874,100——
2016-08-26$2.23$2.23156,000——
2016-08-25$2.26$2.2689,400——
2016-08-24$2.23$2.23121,500——
2016-08-23$2.24$2.2480,000——
2016-08-22$2.20$2.2099,900——
2016-08-19$2.22$2.22121,800——
2016-08-18$2.28$2.2895,700——
2016-08-17$2.25$2.25151,300——
2016-08-16$2.28$2.28237,800——
2016-08-15$2.18$2.18109,100——
2016-08-12$2.12$2.1294,200——
2016-08-11$2.07$2.07117,000——
2016-08-10$2.05$2.05205,600——
2016-08-09$2.06$2.06257,800——
2016-08-08$2.07$2.07232,800——
2016-08-05$2.10$2.10301,700——
2016-08-04$2.08$2.08405,300——
2016-08-03$2.06$2.06250,900——
2016-08-02$2.04$2.04684,300——
2016-08-01$2.33$2.33159,700——
2016-07-29$2.33$2.33414,100——
2016-07-28$2.50$2.50242,300——
2016-07-27$2.49$2.49256,100——
2016-07-26$2.44$2.44192,500——
2016-07-25$2.26$2.26102,000——
2016-07-22$2.30$2.3081,800——
2016-07-21$2.30$2.3078,200——
2016-07-20$2.33$2.33236,000——
2016-07-19$2.40$2.40192,300——
2016-07-18$2.47$2.47334,700——
2016-07-15$2.42$2.42263,300——
2016-07-14$2.42$2.42207,800——
2016-07-13$2.54$2.54329,200——
2016-07-12$2.40$2.40236,200——
2016-07-11$2.45$2.45121,200——
2016-07-08$2.46$2.46356,900——
2016-07-07$2.35$2.35378,200——
2016-07-06$2.26$2.26320,900——
2016-07-05$2.23$2.23144,700——
2016-07-01$2.24$2.24157,000——
2016-06-30$2.22$2.22171,100——
2016-06-29$2.17$2.17185,300——
2016-06-28$2.12$2.12198,000——
2016-06-27$2.14$2.14250,500——
2016-06-24$2.34$2.34869,200——
2016-06-23$2.40$2.40397,900——
2016-06-22$2.26$2.26244,200——
2016-06-21$2.29$2.29182,900——
2016-06-20$2.30$2.30229,300——
2016-06-17$2.26$2.26444,300——
2016-06-16$2.36$2.36314,100——
2016-06-15$2.33$2.33360,700——
2016-06-14$2.15$2.15236,200——
2016-06-13$2.13$2.13375,000——
2016-06-10$2.06$2.06246,100——
2016-06-09$2.16$2.16182,900——
2016-06-08$2.22$2.22215,000——
2016-06-07$2.26$2.26191,000——
2016-06-06$2.31$2.31288,400——
2016-06-03$2.30$2.30315,500——
2016-06-02$2.32$2.32471,400——
2016-06-01$2.36$2.36765,400——
2016-05-31$2.15$2.15902,000——
2016-05-27$2.05$2.05272,900——
2016-05-26$2.05$2.05286,200——
2016-05-25$2.01$2.01320,300——
2016-05-24$2.00$2.00608,600——
2016-05-23$2.00$2.001,499,600——
2016-05-20$1.88$1.88602,100——
2016-05-19$1.76$1.76226,500——
2016-05-18$1.86$1.86487,100——
2016-05-17$1.73$1.73385,000——
2016-05-16$1.74$1.74166,600——
2016-05-13$1.70$1.70234,700——
2016-05-12$1.67$1.67588,600——
2016-05-11$1.70$1.70461,100——
2016-05-10$1.65$1.65218,500——
2016-05-09$1.70$1.70301,500——
2016-05-06$1.72$1.72296,000——
2016-05-05$1.64$1.64304,900——
2016-05-04$1.58$1.58446,400——
2016-05-03$1.68$1.68271,800——
2016-05-02$1.68$1.68207,300——
2016-04-29$1.66$1.66287,600——
2016-04-28$1.70$1.70172,100——
2016-04-27$1.72$1.72190,200——
2016-04-26$1.73$1.73181,200——
2016-04-25$1.68$1.68159,100——
2016-04-22$1.76$1.76183,700——
2016-04-21$1.67$1.67271,400——
2016-04-20$1.65$1.65358,500——
2016-04-19$1.70$1.70115,200——
2016-04-18$1.71$1.71229,600——
2016-04-15$1.77$1.77186,800——
2016-04-14$1.83$1.83386,000——
2016-04-13$1.86$1.86651,300——
2016-04-12$1.81$1.81274,900——
2016-04-11$1.83$1.83540,000——
2016-04-08$1.76$1.76764,500——
2016-04-07$1.64$1.64163,500——
2016-04-06$1.69$1.69142,700——
2016-04-05$1.64$1.64174,300——
2016-04-04$1.64$1.64158,300——
2016-04-01$1.69$1.69162,600——
2016-03-31$1.66$1.66165,000——
2016-03-30$1.67$1.67167,900——
2016-03-29$1.69$1.69236,700——
2016-03-28$1.58$1.58136,300——
2016-03-24$1.60$1.60169,000——
2016-03-23$1.63$1.63253,300——
2016-03-22$1.69$1.69125,200——
2016-03-21$1.72$1.72123,700——
2016-03-18$1.80$1.80448,900——
2016-03-17$1.71$1.71146,700——
2016-03-16$1.72$1.72112,700——
2016-03-15$1.72$1.72152,100——
2016-03-14$1.83$1.83229,300——
2016-03-11$1.76$1.76250,000——
2016-03-10$1.69$1.69160,300——
2016-03-09$1.71$1.71155,900——
2016-03-08$1.68$1.68315,200——
2016-03-07$1.74$1.74424,400——
2016-03-04$1.81$1.81400,300——
2016-03-03$2.01$2.01326,200——
2016-03-02$2.07$2.07234,800——
2016-03-01$1.98$1.98127,600——
2016-02-29$1.91$1.91212,600——
2016-02-26$1.93$1.93162,300——
2016-02-25$1.85$1.85179,300——
2016-02-24$1.84$1.84137,800——
2016-02-23$1.77$1.77344,100——
2016-02-22$1.79$1.79297,600——
2016-02-19$1.88$1.8890,400——
2016-02-18$1.87$1.8787,900——
2016-02-17$1.89$1.89153,000——
2016-02-16$1.88$1.88129,600——
2016-02-12$1.78$1.78116,900——
2016-02-11$1.78$1.7892,800——
2016-02-10$1.77$1.77166,400——
2016-02-09$1.84$1.84139,000——
2016-02-08$1.76$1.76265,800——
2016-02-05$1.78$1.78336,000——
2016-02-04$1.89$1.8981,300——
2016-02-03$1.87$1.87109,900——
2016-02-02$1.86$1.86222,500——
2016-02-01$1.97$1.97149,900——
2016-01-29$1.93$1.93256,900——
2016-01-28$1.86$1.86206,700——
2016-01-27$1.86$1.86356,200——
2016-01-26$1.95$1.95234,200——
2016-01-25$1.93$1.93135,000——
2016-01-22$1.95$1.95281,600——
2016-01-21$1.94$1.94495,300——
2016-01-20$1.95$1.953,081,100——
2016-01-19$2.01$2.01441,300——
2016-01-15$2.03$2.03557,200——
2016-01-14$2.17$2.17246,400——
2016-01-13$2.20$2.20341,400——
2016-01-12$2.28$2.28304,100——
2016-01-11$2.30$2.30351,300——
2016-01-08$2.26$2.26604,300——
2016-01-07$2.47$2.47366,400——
2016-01-06$2.65$2.65290,300——
2016-01-05$2.73$2.73174,900——
2016-01-04$2.77$2.77515,400——