Kopin Corporation (KOPN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
9.725.580 |
12,00%
|
2,23
|
2,14
|
2,67
|
2,53
|
| 11/09/2025 |
1.357.761 |
6,40%
|
2,1799
|
2,10
|
2,27
|
2,25
|
| 10/09/2025 |
2.216.466 |
-7,24%
|
2,36
|
2,05
|
2,40
|
2,11
|
| 09/09/2025 |
2.563.084 |
3,39%
|
2,22
|
2,17
|
2,32
|
2,28
|
| 08/09/2025 |
1.943.518 |
4,25%
|
2,13
|
2,11
|
2,2399
|
2,21
|
| 05/09/2025 |
1.289.694 |
-0,94%
|
2,1876
|
2,05
|
2,2199
|
2,12
|
| 04/09/2025 |
1.600.538 |
4,39%
|
2,07
|
2,00
|
2,1699
|
2,14
|
| 03/09/2025 |
1.134.481 |
-0,97%
|
2,08
|
2,04
|
2,125
|
2,05
|
| 02/09/2025 |
1.153.430 |
-1,43%
|
2,05
|
1,992
|
2,095
|
2,07
|
| 29/08/2025 |
1.127.286 |
-3,90%
|
2,21
|
2,055
|
2,21
|
2,10
|
| 28/08/2025 |
1.582.834 |
1,39%
|
2,2892
|
2,17
|
2,30
|
2,18
|
| 27/08/2025 |
2.142.304 |
-1,40%
|
2,23
|
2,13
|
2,24
|
2,16
|
| 26/08/2025 |
4.023.024 |
13,99%
|
1,91
|
1,91
|
2,21
|
2,20
|
| 25/08/2025 |
1.176.535 |
2,12%
|
1,89
|
1,844
|
1,97
|
1,93
|
| 22/08/2025 |
904.139 |
8,29%
|
1,77
|
1,75
|
1,90
|
1,89
|
| 21/08/2025 |
651.790 |
-1,13%
|
1,77
|
1,72
|
1,78
|
1,75
|
| 20/08/2025 |
1.175.311 |
-1,12%
|
1,7896
|
1,68
|
1,79
|
1,77
|
| 19/08/2025 |
1.656.240 |
-7,73%
|
1,98
|
1,75
|
1,98
|
1,79
|
| 18/08/2025 |
1.569.973 |
-1,52%
|
1,98
|
1,92
|
2,0389
|
1,94
|
| 15/08/2025 |
1.809.634 |
3,14%
|
1,95
|
1,87
|
2,02
|
1,97
|
| 14/08/2025 |
1.486.313 |
0,00%
|
1,99
|
1,8801
|
2,02
|
1,91
|
| 13/08/2025 |
2.170.362 |
-4,02%
|
2,05
|
1,91
|
2,115
|
1,91
|
| 12/08/2025 |
4.764.771 |
6,37%
|
1,87
|
1,85
|
2,23
|
1,99
|
| 11/08/2025 |
1.165.216 |
-2,87%
|
1,93
|
1,84
|
2,04
|
1,87
|
| 08/08/2025 |
1.689.233 |
1,59%
|
1,9399
|
1,73
|
1,99
|
1,92
|
| 07/08/2025 |
876.870 |
-3,08%
|
1,98
|
1,84
|
2,01
|
1,89
|
| 06/08/2025 |
1.056.517 |
-2,50%
|
2,04
|
1,945
|
2,04
|
1,95
|
| 05/08/2025 |
1.801.810 |
9,29%
|
1,865
|
1,832
|
2,04
|
2,00
|
| 04/08/2025 |
1.078.337 |
4,89%
|
1,82
|
1,755
|
1,83
|
1,83
|
| 01/08/2025 |
1.027.386 |
-3,07%
|
1,7004
|
1,66
|
1,79
|
1,74
|
| 31/07/2025 |
1.145.091 |
1,13%
|
1,8796
|
1,75
|
1,88
|
1,79
|
| 30/07/2025 |
860.613 |
-1,39%
|
1,83
|
1,77
|
1,87
|
1,77
|
| 29/07/2025 |
1.765.729 |
-6,74%
|
2,06
|
1,7901
|
2,07
|
1,80
|
| 28/07/2025 |
2.077.042 |
-5,85%
|
2,10
|
1,925
|
2,12
|
1,93
|
| 25/07/2025 |
1.501.497 |
-5,96%
|
2,13
|
2,02
|
2,2052
|
2,05
|
| 24/07/2025 |
1.906.749 |
1,87%
|
2,08
|
2,03
|
2,2052
|
2,18
|
| 23/07/2025 |
1.826.259 |
3,38%
|
2,10
|
1,87
|
2,22
|
2,14
|
| 22/07/2025 |
3.227.191 |
-1,90%
|
2,20
|
1,87
|
2,315
|
2,07
|
| 21/07/2025 |
3.274.941 |
-2,77%
|
2,17
|
2,10
|
2,315
|
2,11
|
| 18/07/2025 |
2.876.008 |
-1,37%
|
2,12
|
2,07
|
2,38
|
2,17
|
| 17/07/2025 |
8.775.092 |
12,89%
|
1,70
|
1,68
|
2,38
|
2,19
|
| 16/07/2025 |
4.589.796 |
15,48%
|
1,69
|
1,62
|
1,97
|
1,94
|
| 15/07/2025 |
960.327 |
-0,30%
|
1,72
|
1,62
|
1,725
|
1,68
|
| 14/07/2025 |
1.329.203 |
-0,59%
|
1,71
|
1,65
|
1,72
|
1,69
|
| 11/07/2025 |
1.669.792 |
2,41%
|
1,70
|
1,62
|
1,76
|
1,70
|
| 10/07/2025 |
1.214.557 |
-1,78%
|
1,61
|
1,6007
|
1,71
|
1,66
|
