Kopin Corporation (KOPN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
2 309 219 |
-5,26%
|
5,125
|
5,04
|
5,193
|
5,04
|
| 17/08/2026 |
2 184 286 |
-3,44%
|
5,50
|
5,31
|
5,525
|
5,32
|
| 14/08/2026 |
3 606 771 |
13,77%
|
4,89
|
4,8715
|
5,50
|
5,50
|
| 13/08/2026 |
2 357 836 |
-3,79%
|
4,97
|
4,78
|
5,04
|
4,83
|
| 12/08/2026 |
3 874 270 |
-3,08%
|
5,33
|
4,98
|
5,41
|
5,02
|
| 11/08/2026 |
8 629 407 |
23,75%
|
4,60
|
4,55
|
5,51
|
5,20
|
| 10/08/2026 |
1 932 273 |
-1,52%
|
4,25
|
4,195
|
4,38
|
4,21
|
| 07/08/2026 |
1 540 890 |
5,39%
|
4,18
|
4,12
|
4,35
|
4,27
|
| 06/08/2026 |
1 868 033 |
2,79%
|
3,92
|
3,79
|
4,21
|
4,08
|
| 05/08/2026 |
1 860 705 |
-4,58%
|
4,1846
|
3,95
|
4,1899
|
3,95
|
| 04/08/2026 |
2 972 621 |
10,96%
|
3,97
|
3,90
|
4,26
|
4,15
|
| 03/08/2026 |
1 779 114 |
6,25%
|
3,57
|
3,44
|
3,78
|
3,74
|
| 31/07/2026 |
1 059 403 |
-1,54%
|
3,31
|
3,45
|
3,59
|
3,52
|
| 30/07/2026 |
2 203 492 |
13,13%
|
3,28
|
3,16
|
3,62
|
3,575
|
| 29/07/2026 |
3 271 097 |
-10,62%
|
3,54
|
3,145
|
3,5497
|
3,16
|
| 28/07/2026 |
2 432 741 |
-4,58%
|
3,63
|
3,35
|
3,63
|
3,53
|
| 27/07/2026 |
2 126 574 |
3,49%
|
3,71
|
3,50
|
3,84
|
3,71
|
| 24/07/2026 |
2 043 822 |
-5,53%
|
3,80
|
3,565
|
3,815
|
3,58
|
| 23/07/2026 |
2 311 907 |
1,87%
|
3,77
|
3,59
|
3,83
|
3,80
|
| 22/07/2026 |
1 894 737 |
-7,76%
|
3,98
|
3,7037
|
4,07
|
3,75
|
| 21/07/2026 |
2 540 677 |
8,16%
|
3,87
|
3,84
|
4,135
|
4,06
|
| 20/07/2026 |
2 302 358 |
-0,92%
|
3,90
|
3,755
|
3,94
|
3,77
|
| 17/07/2026 |
3 147 048 |
3,39%
|
3,60
|
3,38
|
3,985
|
3,81
|
| 16/07/2026 |
2 934 646 |
-12,88%
|
4,09
|
3,6225
|
4,10
|
3,69
|
| 15/07/2026 |
4 749 272 |
12,50%
|
3,87
|
3,86
|
4,43
|
4,23
|
| 14/07/2026 |
2 211 895 |
3,58%
|
3,78
|
3,70
|
3,90
|
3,76
|
| 13/07/2026 |
2 194 918 |
-7,05%
|
3,849
|
3,56
|
3,88
|
3,63
|
| 10/07/2026 |
1 405 115 |
-5,13%
|
4,09
|
3,88
|
4,09
|
3,90
|
| 09/07/2026 |
1 607 413 |
4,44%
|
4,03
|
4,02
|
4,1987
|
4,09
|
| 08/07/2026 |
1 724 043 |
3,96%
|
3,75
|
3,69
|
3,99
|
3,94
|
| 07/07/2026 |
2 226 988 |
-8,11%
|
4,03
|
3,70
|
4,05
|
3,785
|
| 06/07/2026 |
2 603 924 |
6,15%
|
3,9694
|
3,91
|
4,255
|
4,13
|
| 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
|
