Kopin Corporation (KOPN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
3.443.338 |
-7,35%
|
4,30
|
3,87
|
4,53
|
3,90
|
| 01/07/2026 |
2.993.048 |
-5,92%
|
4,43
|
4,20
|
4,52
|
4,22
|
| 30/06/2026 |
2.882.659 |
3,70%
|
4,3298
|
4,30
|
4,615
|
4,48
|
| 29/06/2026 |
4.112.682 |
13,35%
|
4,14
|
3,90
|
4,33
|
4,32
|
| 26/06/2026 |
3.522.001 |
1,19%
|
3,6902
|
3,645
|
3,92
|
3,82
|
| 25/06/2026 |
3.933.600 |
-1,69%
|
3,9995
|
3,64
|
4,00
|
3,79
|
| 24/06/2026 |
4.979.468 |
-4,94%
|
4,09
|
3,73
|
4,23
|
3,85
|
| 23/06/2026 |
4.618.161 |
-11,49%
|
4,33
|
4,04
|
4,43
|
4,045
|
| 18/06/2026 |
7.343.178 |
1,44%
|
5,00
|
4,57
|
5,16
|
4,57
|
| 17/06/2026 |
3.212.042 |
-0,51%
|
4,88
|
4,83
|
5,1989
|
4,86
|
| 16/06/2026 |
3.230.733 |
-6,80%
|
5,22
|
4,81
|
5,22
|
4,86
|
| 15/06/2026 |
3.399.241 |
5,57%
|
5,2101
|
5,07
|
5,46
|
5,22
|
| 12/06/2026 |
3.499.225 |
-3,70%
|
5,22
|
4,795
|
5,22
|
4,94
|
| 11/06/2026 |
3.968.077 |
11,63%
|
4,74
|
4,59
|
5,18
|
5,13
|
| 10/06/2026 |
3.898.819 |
-6,85%
|
4,8652
|
4,5616
|
4,975
|
4,60
|
| 09/06/2026 |
5.797.328 |
-9,60%
|
5,60
|
4,60
|
5,70
|
4,93
|
| 08/06/2026 |
3.703.154 |
0,18%
|
5,6701
|
5,325
|
5,88
|
5,47
|
| 05/06/2026 |
5.692.128 |
-14,79%
|
6,1304
|
5,25
|
6,1897
|
5,46
|
| 04/06/2026 |
4.491.813 |
3,31%
|
5,8799
|
5,78
|
6,49
|
6,39
|
| 03/06/2026 |
7.862.764 |
1,80%
|
6,29
|
6,00
|
6,605
|
6,19
|
| 02/06/2026 |
3.973.950 |
5,55%
|
5,73
|
5,68
|
6,175
|
6,10
|
| 01/06/2026 |
4.167.228 |
1,05%
|
5,61
|
5,38
|
6,0264
|
5,77
|
| 29/05/2026 |
4.760.811 |
-5,29%
|
6,0056
|
5,49
|
6,05
|
5,71
|
| 28/05/2026 |
6.214.052 |
9,80%
|
5,56
|
5,55
|
6,135
|
6,05
|
| 27/05/2026 |
4.073.778 |
-1,78%
|
5,4799
|
5,36
|
5,775
|
5,51
|
| 26/05/2026 |
5.870.325 |
9,14%
|
5,32
|
5,2214
|
5,75
|
5,61
|
| 22/05/2026 |
4.916.475 |
6,29%
|
4,88
|
4,85
|
5,29
|
5,14
|
| 21/05/2026 |
2.658.434 |
3,17%
|
4,63
|
4,52
|
4,8697
|
4,85
|
| 20/05/2026 |
3.873.159 |
8,01%
|
4,4791
|
4,20
|
4,8777
|
4,72
|
| 19/05/2026 |
5.782.513 |
-11,64%
|
4,76
|
4,28
|
4,84
|
4,37
|
| 18/05/2026 |
6.626.431 |
-2,18%
|
5,05
|
4,67
|
5,13
|
4,94
|
| 15/05/2026 |
3.348.879 |
-5,53%
|
5,25
|
5,05
|
5,335
|
5,05
|
| 14/05/2026 |
6.553.357 |
9,96%
|
4,9731
|
4,90
|
5,545
|
5,52
|
| 13/05/2026 |
9.081.995 |
-6,17%
|
5,3704
|
4,81
|
5,6999
|
5,02
|
| 12/05/2026 |
25.552.907 |
7,24%
|
5,6087
|
4,77
|
6,45
|
5,35
|
| 11/05/2026 |
8.645.079 |
-8,13%
|
5,50
|
4,88
|
5,50
|
4,97
|
| 08/05/2026 |
9.656.425 |
12,73%
|
4,89
|
4,87
|
5,45
|
5,41
|
| 07/05/2026 |
6.814.225 |
-1,73%
|
4,93
|
4,65
|
5,04
|
4,82
|
| 06/05/2026 |
7.468.037 |
3,37%
|
4,83
|
4,50
|
4,945
|
4,91
|
| 05/05/2026 |
14.080.920 |
5,37%
|
4,99
|
4,35
|
5,01
|
4,75
|
| 04/05/2026 |
9.865.099 |
3,72%
|
4,2909
|
4,17
|
4,88
|
4,47
|
| 01/05/2026 |
6.173.732 |
-3,59%
|
4,40
|
4,20
|
4,59
|
4,30
|
| 30/04/2026 |
7.834.014 |
13,61%
|
3,95
|
3,6707
|
4,49
|
4,46
|
| 29/04/2026 |
7.435.592 |
-1,50%
|
4,26
|
3,6901
|
4,26
|
3,93
|
| 28/04/2026 |
26.489.768 |
8,09%
|
3,79
|
3,4062
|
4,63
|
4,00
|
| 27/04/2026 |
1.208.479 |
2,72%
|
3,81
|
3,71
|
3,95
|
3,71
|
| 24/04/2026 |
4.738.683 |
4,82%
|
3,5507
|
3,55
|
3,90
|
3,70
|
| 23/04/2026 |
5.610.480 |
9,97%
|
3,2368
|
3,18
|
3,58
|
3,53
|
| 22/04/2026 |
4.305.052 |
12,63%
|
3,0101
|
2,98
|
3,37
|
3,21
|
| 21/04/2026 |
1.671.821 |
0,35%
|
2,86
|
2,82
|
2,975
|
2,85
|
| 20/04/2026 |
1.471.831 |
-4,70%
|
2,93
|
2,81
|
2,98
|
2,84
|
| 17/04/2026 |
2.608.333 |
1,36%
|
3,00
|
2,93
|
3,0699
|
2,98
|
| 16/04/2026 |
1.716.789 |
1,03%
|
2,9744
|
2,82
|
2,98
|
2,95
|
| 15/04/2026 |
3.402.875 |
7,35%
|
2,73
|
2,695
|
3,03
|
2,92
|
| 14/04/2026 |
2.144.233 |
-2,86%
|
2,8492
|
2,62
|
2,92
|
2,72
|
| 13/04/2026 |
1.841.988 |
5,26%
|
2,65
|
2,61
|
2,89
|
2,80
|
| 10/04/2026 |
1.337.064 |
-0,75%
|
2,71
|
2,62
|
2,77
|
2,66
|
| 09/04/2026 |
1.718.839 |
-2,02%
|
2,7196
|
2,67
|
2,815
|
2,68
|
| 08/04/2026 |
2.044.187 |
8,33%
|
2,67
|
2,59
|
2,77
|
2,73
|
| 07/04/2026 |
1.657.361 |
-2,33%
|
2,55
|
2,43
|
2,56
|
2,52
|
| 06/04/2026 |
1.903.504 |
-1,91%
|
2,64
|
2,51
|
2,64
|
2,58
|
| 02/04/2026 |
3.487.505 |
7,38%
|
2,3491
|
2,32
|
2,675
|
2,62
|
| 01/04/2026 |
5.873.527 |
8,44%
|
2,2705
|
2,2705
|
2,62
|
2,44
|
| 31/03/2026 |
3.862.768 |
19,68%
|
1,89
|
1,89
|
2,25
|
2,25
|
| 30/03/2026 |
2.874.616 |
3,58%
|
1,8572
|
1,81
|
2,03
|
1,88
|
| 27/03/2026 |
3.772.324 |
-5,71%
|
1,9037
|
1,81
|
2,19
|
1,815
|
| 26/03/2026 |
3.107.436 |
-16,20%
|
2,34
|
1,92
|
2,34
|
1,925
|
| 25/03/2026 |
2.964.422 |
11,01%
|
2,11
|
2,11
|
2,45
|
2,30
|
| 24/03/2026 |
927.629 |
0,97%
|
2,05
|
2,0108
|
2,15
|
2,09
|
| 23/03/2026 |
1.027.113 |
4,80%
|
2,02
|
1,9592
|
2,095
|
2,07
|
| 20/03/2026 |
1.374.925 |
-5,98%
|
2,09
|
1,91
|
2,09
|
1,98
|
| 19/03/2026 |
1.462.822 |
1,46%
|
2,05
|
1,98
|
2,1099
|
2,09
|
| 18/03/2026 |
806.249 |
-4,40%
|
2,17
|
2,06
|
2,18
|
2,06
|
| 17/03/2026 |
1.218.026 |
2,37%
|
2,1183
|
2,0901
|
2,195
|
2,16
|
| 16/03/2026 |
862.717 |
1,44%
|
2,14
|
2,095
|
2,19
|
2,11
|
| 13/03/2026 |
938.094 |
-2,80%
|
2,17
|
2,065
|
2,225
|
2,08
|
| 12/03/2026 |
667.121 |
-4,44%
|
2,18
|
2,115
|
2,215
|
2,14
|
| 11/03/2026 |
826.087 |
4,17%
|
2,17
|
2,16
|
2,289
|
2,25
|
| 10/03/2026 |
1.237.562 |
-0,92%
|
2,19
|
2,14
|
2,26
|
2,16
|
| 09/03/2026 |
1.001.268 |
1,15%
|
2,1576
|
2,08
|
2,21
|
2,18
|
| 06/03/2026 |
832.413 |
-5,44%
|
2,2204
|
2,15
|
2,305
|
2,17
|
| 05/03/2026 |
1.325.155 |
-0,65%
|
2,33
|
2,225
|
2,37
|
2,30
|
| 04/03/2026 |
1.332.261 |
2,20%
|
2,35
|
2,26
|
2,36
|
2,32
|
| 03/03/2026 |
1.164.884 |
-5,02%
|
2,27
|
2,20
|
2,355
|
2,27
|
| 02/03/2026 |
1.206.874 |
7,92%
|
2,1531
|
2,15
|
2,40
|
2,39
|
| 27/02/2026 |
1.062.124 |
-4,53%
|
2,25
|
2,13
|
2,25
|
2,21
|
| 26/02/2026 |
1.099.319 |
1,29%
|
2,37
|
2,255
|
2,38
|
2,32
|
| 25/02/2026 |
1.385.591 |
7,87%
|
2,22
|
2,195
|
2,39
|
2,33
|
| 24/02/2026 |
1.083.086 |
0,47%
|
2,17
|
2,1431
|
2,27
|
2,16
|
| 23/02/2026 |
942.558 |
-6,11%
|
2,26
|
2,12
|
2,2896
|
2,15
|
| 20/02/2026 |
1.473.250 |
-0,87%
|
2,2999
|
2,23
|
2,34
|
2,29
|
| 19/02/2026 |
1.068.211 |
2,67%
|
2,24
|
2,1799
|
2,32
|
2,31
|
| 18/02/2026 |
876.830 |
1,35%
|
2,25
|
2,21
|
2,338
|
2,25
|
| 17/02/2026 |
1.160.244 |
0,91%
|
2,22
|
2,12
|
2,2763
|
2,22
|
| 13/02/2026 |
1.401.021 |
2,33%
|
2,1698
|
2,15
|
2,33
|
2,20
|
| 12/02/2026 |
3.305.288 |
-5,70%
|
2,30
|
2,15
|
2,34
|
2,15
|
| 11/02/2026 |
1.560.862 |
-2,55%
|
2,39
|
2,20
|
2,44
|
2,28
|
| 10/02/2026 |
1.112.814 |
-0,42%
|
2,37
|
2,335
|
2,42
|
2,35
|
| 09/02/2026 |
1.385.449 |
-2,08%
|
2,39
|
2,30
|
2,40
|
2,36
|
| 06/02/2026 |
1.808.591 |
10,60%
|
2,26
|
2,254
|
2,44
|
2,41
|
