Stockscreener 앱 받기
1.32%
시간 외 거래:
Kopin Corp 주식 (KOPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $1.58 | $1.51 | $0.0692 | 2,176,028.0 | +1.32% |
| 2025-07-01 | $1.57 | $1.44 | $0.13 | 1,921,039.0 | -0.65% |
| 2025-06-30 | $1.58 | $1.51 | $0.07 | 2,167,505.0 | -1.29% |
| 2025-06-27 | $1.64 | $1.51 | $0.13 | 22,948,187.0 | -3.73% |
| 2025-06-26 | $1.62 | $1.55 | $0.07 | 1,915,168.0 | +1.26% |
| 2025-06-25 | $1.65 | $1.57 | $0.075 | 1,675,026.0 | -2.45% |
| 2025-06-24 | $1.67 | $1.58 | $0.09 | 1,890,795.0 | +3.16% |
| 2025-06-23 | $1.70 | $1.58 | $0.12 | 2,712,814.0 | -3.07% |
| 2025-06-20 | $1.68 | $1.59 | $0.09 | 1,758,354.0 | +0.00% |
| 2025-06-18 | $1.66 | $1.57 | $0.085 | 1,749,811.0 | +0.62% |
| 2025-06-17 | $1.69 | $1.61 | $0.08 | 1,700,691.0 | -1.22% |
| 2025-06-16 | $1.67 | $1.57 | $0.10 | 1,338,287.0 | +5.13% |
| 2025-06-13 | $1.61 | $1.54 | $0.07 | 1,464,183.0 | -2.50% |
| 2025-06-12 | $1.66 | $1.58 | $0.08 | 1,477,177.0 | -3.03% |
| 2025-06-11 | $1.73 | $1.60 | $0.13 | 2,509,571.0 | +1.85% |
| 2025-06-10 | $1.68 | $1.59 | $0.09 | 2,271,548.0 | -2.99% |
| 2025-06-09 | $1.67 | $1.49 | $0.18 | 4,629,306.0 | +13.61% |
| 2025-06-06 | $1.51 | $1.46 | $0.05 | 1,811,578.0 | -0.68% |
| 2025-06-05 | $1.52 | $1.41 | $0.11 | 2,528,915.0 | +3.50% |
| 2025-06-04 | $1.44 | $1.36 | $0.08 | 1,663,491.0 | +5.15% |
| 2025-06-03 | $1.36 | $1.28 | $0.08 | 1,652,643.0 | +7.09% |
Kopin Corp 주식 (KOPN) 연도별 가격 이력
이 심층 분석에서는 Kopin Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KOPN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kopin Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kopin Corp 주식 (KOPN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $1.58 | $1.44 | $0.14 | 6,273,095.0 | +0.65% |
| 2025-06 | $1.73 | $1.23 | $0.50 | 61,873,536.0 | +19.53% |
| 2025-05 | $1.60 | $1.24 | $0.365 | 48,147,197.0 | +0.00% |
| 2025-04 | $1.35 | $0.7091 | $0.6459 | 52,889,683.0 | +37.31% |
| 2025-03 | $1.50 | $0.85 | $0.65 | 55,708,753.0 | -32.45% |
| 2025-02 | $1.99 | $1.25 | $0.74 | 65,130,605.0 | -20.69% |
| 2025-01 | $2.17 | $1.08 | $1.09 | 188,512,484.0 | +27.94% |
Kopin Corp 주식 (KOPN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.58 | $1.03 | $0.55 | 39,601,818.0 | +29.66% |
| 2024-11 | $1.20 | $0.65 | $0.55 | 26,971,080.0 | +51.28% |
| 2024-10 | $0.85 | $0.67 | $0.18 | 14,975,534.0 | +6.85% |
| 2024-09 | $0.9745 | $0.561 | $0.4135 | 36,599,606.0 | -24.52% |
| 2024-08 | $1.11 | $0.7105 | $0.3995 | 14,426,297.0 | -8.75% |
| 2024-07 | $1.41 | $0.7931 | $0.6169 | 25,768,494.0 | +26.21% |
| 2024-06 | $0.87 | $0.678 | $0.192 | 14,775,059.0 | +4.74% |
| 2024-05 | $0.92 | $0.75 | $0.17 | 29,095,792.0 | +2.02% |
| 2024-04 | $1.82 | $0.6679 | $1.15 | 48,702,545.0 | -56.33% |
| 2024-03 | $2.77 | $1.77 | $0.9995 | 30,856,179.0 | -31.30% |
| 2024-02 | $2.82 | $1.75 | $1.07 | 71,567,240.0 | +46.37% |
| 2024-01 | $2.46 | $1.79 | $0.6699 | 24,150,207.0 | -11.82% |
Kopin Corp 주식 (KOPN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.12 | $1.38 | $0.7396 | 12,145,475.0 | +33.55% |
| 2023-11 | $1.70 | $1.17 | $0.53 | 9,591,636.0 | +23.58% |
| 2023-10 | $1.30 | $1.11 | $0.1899 | 6,574,975.0 | +0.82% |
| 2023-09 | $1.47 | $1.16 | $0.31 | 9,322,585.0 | -16.44% |
| 2023-08 | $1.97 | $1.32 | $0.65 | 16,956,104.0 | -23.56% |
| 2023-07 | $2.32 | $1.78 | $0.54 | 20,226,240.0 | -11.16% |
| 2023-06 | $2.50 | $1.86 | $0.64 | 30,925,836.0 | -0.92% |
| 2023-05 | $2.30 | $0.98 | $1.32 | 19,762,107.0 | +108.65% |
| 2023-04 | $1.12 | $0.97 | $0.15 | 5,711,951.0 | -4.59% |
| 2023-03 | $1.24 | $0.94 | $0.30 | 9,432,950.0 | -5.22% |
| 2023-02 | $1.43 | $1.11 | $0.315 | 8,184,189.0 | -4.17% |
| 2023-01 | $1.74 | $1.12 | $0.62 | 16,758,067.0 | -3.23% |
2.79%
0.10%
자본화:
|
볼륨(24시간):