Kopin Corporation (KOPN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
1.885.031 |
-9,58%
|
2,36
|
2,16
|
2,415
|
2,17
|
| 04/02/2026 |
2.391.988 |
-11,11%
|
2,72
|
2,32
|
2,73
|
2,40
|
| 03/02/2026 |
2.530.322 |
4,25%
|
2,66
|
2,585
|
2,775
|
2,70
|
| 02/02/2026 |
1.783.549 |
1,57%
|
2,5095
|
2,5095
|
2,68
|
2,59
|
| 30/01/2026 |
1.505.919 |
-4,49%
|
2,62
|
2,52
|
2,7299
|
2,55
|
| 29/01/2026 |
1.775.731 |
0,00%
|
2,68
|
2,50
|
2,70
|
2,67
|
| 28/01/2026 |
1.832.242 |
-3,27%
|
2,7701
|
2,62
|
2,87
|
2,66
|
| 27/01/2026 |
1.976.682 |
4,17%
|
2,6999
|
2,591
|
2,80
|
2,75
|
| 26/01/2026 |
2.904.527 |
-7,69%
|
2,85
|
2,615
|
2,85
|
2,64
|
| 23/01/2026 |
2.175.125 |
-8,63%
|
3,12
|
2,835
|
3,13
|
2,86
|
| 22/01/2026 |
2.045.086 |
4,33%
|
3,05
|
2,99
|
3,26
|
3,13
|
| 21/01/2026 |
3.026.231 |
-5,06%
|
3,20
|
2,85
|
3,28
|
3,00
|
| 20/01/2026 |
3.238.195 |
-4,24%
|
3,1216
|
3,04
|
3,28
|
3,16
|
| 16/01/2026 |
9.419.551 |
10,81%
|
3,2963
|
3,241
|
3,555
|
3,30
|
| 15/01/2026 |
1.240.002 |
-1,00%
|
3,03
|
2,88
|
3,035
|
2,96
|
| 14/01/2026 |
1.830.896 |
0,00%
|
2,95
|
2,83
|
3,02
|
2,99
|
| 13/01/2026 |
2.042.435 |
1,01%
|
3,05
|
2,9502
|
3,0896
|
2,99
|
| 12/01/2026 |
1.659.530 |
4,23%
|
2,8007
|
2,7799
|
2,99
|
2,96
|
| 09/01/2026 |
2.479.807 |
-3,40%
|
3,0211
|
2,76
|
3,04
|
2,84
|
| 08/01/2026 |
3.958.605 |
11,36%
|
2,6501
|
2,65
|
3,00
|
2,94
|
| 07/01/2026 |
2.030.116 |
-2,94%
|
2,73
|
2,63
|
2,79
|
2,64
|
| 06/01/2026 |
1.480.660 |
5,84%
|
2,56
|
2,56
|
2,7499
|
2,72
|
| 05/01/2026 |
1.217.332 |
3,21%
|
2,5264
|
2,51
|
2,65
|
2,57
|
| 02/01/2026 |
1.355.733 |
6,41%
|
2,3968
|
2,3869
|
2,525
|
2,49
|
| 31/12/2025 |
1.561.317 |
1,74%
|
2,3071
|
2,285
|
2,37
|
2,34
|
| 30/12/2025 |
896.802 |
-1,29%
|
2,37
|
2,28
|
2,40
|
2,34
|
| 29/12/2025 |
1.157.941 |
-2,10%
|
2,35
|
2,31
|
2,44
|
2,33
|
| 26/12/2025 |
661.811 |
-2,86%
|
2,4299
|
2,36
|
2,43
|
2,38
|
| 24/12/2025 |
965.647 |
-3,16%
|
2,5006
|
2,40
|
2,5006
|
2,45
|
| 23/12/2025 |
2.116.666 |
-1,54%
|
2,5744
|
2,46
|
2,59
|
2,53
|
| 22/12/2025 |
2.600.911 |
7,92%
|
2,4495
|
2,40
|
2,65
|
2,59
|
| 19/12/2025 |
2.499.212 |
2,13%
|
2,37
|
2,32
|
2,44
|
2,40
|
| 18/12/2025 |
1.363.758 |
2,62%
|
2,35
|
2,35
|
2,49
|
2,35
|
| 17/12/2025 |
1.873.282 |
-8,40%
|
2,53
|
2,28
|
2,645
|
2,29
|
| 16/12/2025 |
1.768.775 |
1,22%
|
2,4697
|
2,43
|
2,57
|
2,50
|
| 15/12/2025 |
3.080.510 |
-2,95%
|
2,59
|
2,395
|
2,615
|
2,47
|
| 12/12/2025 |
2.182.456 |
-10,11%
|
2,80
|
2,53
|
2,84
|
2,54
|
| 11/12/2025 |
2.033.354 |
6,02%
|
2,6402
|
2,55
|
2,84
|
2,82
|
| 10/12/2025 |
1.729.993 |
-2,56%
|
2,73
|
2,62
|
2,73
|
2,66
|
| 09/12/2025 |
914.149 |
0,74%
|
2,68
|
2,635
|
2,76
|
2,73
|
| 08/12/2025 |
1.217.607 |
0,74%
|
2,7169
|
2,645
|
2,80
|
2,71
|
| 05/12/2025 |
1.300.324 |
-0,74%
|
2,67
|
2,64
|
2,80
|
2,69
|
| 04/12/2025 |
2.421.166 |
7,97%
|
2,48
|
2,475
|
2,7488
|
2,71
|
| 03/12/2025 |
1.602.544 |
9,65%
|
2,28
|
2,26
|
2,52
|
2,51
|
| 02/12/2025 |
1.128.141 |
1,33%
|
2,2995
|
2,27
|
2,35
|
2,28
|
| 01/12/2025 |
1.237.186 |
-7,79%
|
2,3602
|
2,23
|
2,39
|
2,25
|
| 28/11/2025 |
1.146.272 |
3,38%
|
2,42
|
2,38
|
2,45
|
2,44
|
| 26/11/2025 |
1.165.593 |
0,42%
|
2,36
|
2,32
|
2,41
|
2,37
|
| 25/11/2025 |
1.406.506 |
1,29%
|
2,3692
|
2,235
|
2,37
|
2,36
|
| 24/11/2025 |
1.494.443 |
1,75%
|
2,28
|
2,24
|
2,34
|
2,33
|
| 21/11/2025 |
2.270.772 |
3,16%
|
2,23
|
2,155
|
2,33
|
2,28
|
| 20/11/2025 |
2.851.928 |
-2,86%
|
2,34
|
2,175
|
2,50
|
2,21
|
| 19/11/2025 |
1.905.994 |
-6,61%
|
2,44
|
2,26
|
2,4573
|
2,27
|
| 18/11/2025 |
1.994.915 |
1,04%
|
2,33
|
2,31
|
2,465
|
2,42
|
| 17/11/2025 |
2.258.315 |
-6,07%
|
2,50
|
2,34
|
2,57
|
2,40
|
| 14/11/2025 |
2.308.082 |
-0,58%
|
2,42
|
2,42
|
2,69
|
2,555
|
| 13/11/2025 |
4.043.458 |
-7,89%
|
2,78
|
2,495
|
2,83
|
2,57
|
| 12/11/2025 |
5.037.892 |
-0,36%
|
3,1505
|
2,70
|
3,28
|
2,79
|
| 11/11/2025 |
2.484.916 |
0,72%
|
2,8199
|
2,6301
|
2,8199
|
2,80
|
| 10/11/2025 |
3.106.773 |
-2,11%
|
3,0194
|
2,78
|
3,09
|
2,78
|
| 07/11/2025 |
1.862.802 |
-0,35%
|
2,72
|
2,64
|
2,88
|
2,84
|
| 06/11/2025 |
2.528.753 |
-8,65%
|
3,14
|
2,83
|
3,14
|
2,86
|
| 05/11/2025 |
1.486.367 |
3,82%
|
3,08
|
3,015
|
3,16
|
3,12
|
| 04/11/2025 |
2.648.711 |
-8,10%
|
3,06
|
2,9918
|
3,2699
|
3,01
|
| 03/11/2025 |
2.372.687 |
-5,78%
|
3,43
|
3,19
|
3,45
|
3,27
|
| 31/10/2025 |
1.595.091 |
1,76%
|
3,45
|
3,321
|
3,5398
|
3,46
|
| 30/10/2025 |
1.433.133 |
-2,85%
|
3,37
|
3,31
|
3,515
|
3,41
|
| 29/10/2025 |
2.814.160 |
-0,85%
|
3,55
|
3,385
|
3,65
|
3,51
|
| 28/10/2025 |
2.630.614 |
-4,28%
|
3,74
|
3,4901
|
3,77
|
3,54
|
| 27/10/2025 |
2.909.832 |
-1,32%
|
3,9396
|
3,70
|
4,07
|
3,74
|
| 24/10/2025 |
2.121.520 |
2,43%
|
3,80
|
3,70
|
3,91
|
3,79
|
| 23/10/2025 |
2.091.754 |
1,09%
|
3,74
|
3,61
|
3,77
|
3,70
|
| 22/10/2025 |
4.726.940 |
-9,85%
|
4,06
|
3,48
|
4,15
|
3,66
|
| 21/10/2025 |
4.226.278 |
-0,24%
|
4,0803
|
3,94
|
4,12
|
4,06
|
| 20/10/2025 |
5.304.711 |
12,91%
|
3,7699
|
3,71
|
4,15
|
4,10
|
| 17/10/2025 |
4.163.055 |
-0,27%
|
3,57
|
3,51
|
3,86
|
3,64
|
| 16/10/2025 |
4.905.804 |
-8,77%
|
4,0601
|
3,625
|
4,11
|
3,65
|
| 15/10/2025 |
6.412.425 |
1,14%
|
4,04
|
3,68
|
4,09
|
3,99
|
| 14/10/2025 |
14.010.028 |
16,67%
|
3,62
|
3,36
|
4,06
|
3,94
|
| 13/10/2025 |
3.531.263 |
13,38%
|
3,19
|
3,13
|
3,40
|
3,39
|
| 10/10/2025 |
3.831.002 |
-6,99%
|
3,26
|
2,98
|
3,30
|
2,99
|
| 09/10/2025 |
3.973.605 |
-9,83%
|
3,53
|
3,13
|
3,55
|
3,22
|
| 08/10/2025 |
3.600.353 |
4,69%
|
3,49
|
3,32
|
3,62
|
3,56
|
| 07/10/2025 |
6.355.614 |
-4,48%
|
3,63
|
3,25
|
3,6892
|
3,41
|
| 06/10/2025 |
10.912.306 |
25,56%
|
3,13
|
3,00
|
3,65
|
3,57
|
| 03/10/2025 |
3.700.185 |
6,82%
|
2,68
|
2,62
|
2,84
|
2,82
|
| 02/10/2025 |
3.591.817 |
5,60%
|
2,52
|
2,49
|
2,71
|
2,64
|
| 01/10/2025 |
2.438.697 |
2,68%
|
2,41
|
2,32
|
2,52
|
2,50
|
| 30/09/2025 |
2.386.480 |
-0,82%
|
2,50
|
2,362
|
2,51
|
2,43
|
| 29/09/2025 |
4.188.867 |
7,54%
|
2,4209
|
2,37
|
2,66
|
2,45
|
| 26/09/2025 |
1.489.209 |
-2,78%
|
2,38
|
2,25
|
2,3996
|
2,28
|
| 25/09/2025 |
2.053.529 |
-7,34%
|
2,4305
|
2,28
|
2,47
|
2,34
|
| 24/09/2025 |
2.273.034 |
-3,64%
|
2,63
|
2,50
|
2,7499
|
2,52
|
| 23/09/2025 |
2.873.877 |
-3,32%
|
2,71
|
2,58
|
2,80
|
2,61
|
| 22/09/2025 |
2.866.005 |
0,56%
|
2,70
|
2,50
|
2,75
|
2,71
|
| 19/09/2025 |
4.049.855 |
-0,37%
|
2,76
|
2,65
|
2,82
|
2,69
|
| 18/09/2025 |
4.336.382 |
11,57%
|
2,47
|
2,375
|
2,75
|
2,70
|
| 17/09/2025 |
2.984.019 |
2,33%
|
2,39
|
2,285
|
2,46
|
2,42
|
| 16/09/2025 |
3.913.614 |
4,67%
|
2,4118
|
2,34
|
2,55
|
2,36
|
| 15/09/2025 |
6.322.659 |
-11,07%
|
2,70
|
2,21
|
2,71
|
2,25
|
