Koss Corporation (KOSS)
NASDAQ: KOSS · Real-Time Price · USD
7.37
+0.39 (5.59%)
At close: Nov 21, 2024, 4:00 PM
7.28
-0.09 (-1.22%)
After-hours: Nov 21, 2024, 4:40 PM EST
Koss Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.94 | 7.19 | 6.82 | 6.98 | 6.98 | 0.72% | 263,321 |
| Nov 19, 2024 | 6.80 | 6.97 | 6.71 | 6.93 | 6.93 | 2.21% | 106,895 |
| Nov 18, 2024 | 7.04 | 7.04 | 6.73 | 6.78 | 6.78 | -2.45% | 118,745 |
| Nov 15, 2024 | 7.10 | 7.15 | 6.90 | 6.95 | 6.95 | -0.86% | 105,100 |
| Nov 14, 2024 | 7.05 | 7.25 | 6.90 | 7.01 | 7.01 | -0.43% | 175,514 |
| Nov 13, 2024 | 7.27 | 7.56 | 7.02 | 7.04 | 7.04 | -2.76% | 138,380 |
| Nov 12, 2024 | 7.61 | 7.61 | 7.12 | 7.24 | 7.24 | -5.24% | 165,994 |
| Nov 11, 2024 | 7.00 | 7.77 | 6.86 | 7.64 | 7.64 | 11.37% | 595,050 |
| Nov 8, 2024 | 6.93 | 6.96 | 6.68 | 6.86 | 6.86 | -0.29% | 282,970 |
| Nov 7, 2024 | 6.84 | 7.05 | 6.81 | 6.88 | 6.88 | 1.33% | 103,678 |
| Nov 6, 2024 | 7.15 | 7.15 | 6.75 | 6.79 | 6.79 | -3.55% | 150,191 |
| Nov 5, 2024 | 6.78 | 7.06 | 6.78 | 7.04 | 7.04 | 3.83% | 76,629 |
| Nov 4, 2024 | 6.92 | 7.01 | 6.75 | 6.78 | 6.78 | -3.69% | 105,292 |
| Nov 1, 2024 | 7.15 | 7.29 | 6.83 | 7.04 | 7.04 | -1.40% | 118,727 |
| Oct 31, 2024 | 7.20 | 7.20 | 6.99 | 7.14 | 7.14 | -1.24% | 94,800 |
| Oct 30, 2024 | 7.36 | 7.63 | 7.23 | 7.23 | 7.23 | -2.17% | 124,036 |
| Oct 29, 2024 | 7.61 | 7.63 | 7.32 | 7.39 | 7.39 | -3.78% | 152,685 |
| Oct 28, 2024 | 7.33 | 7.83 | 7.23 | 7.68 | 7.68 | 5.79% | 182,126 |
| Oct 25, 2024 | 7.24 | 7.52 | 7.20 | 7.26 | 7.26 | - | 134,648 |
| Oct 24, 2024 | 7.34 | 7.61 | 7.17 | 7.26 | 7.26 | 1.54% | 174,583 |
| Oct 23, 2024 | 7.51 | 7.53 | 7.00 | 7.15 | 7.15 | -6.04% | 152,555 |
| Oct 22, 2024 | 7.76 | 7.88 | 7.51 | 7.61 | 7.61 | -2.69% | 101,975 |
| Oct 21, 2024 | 8.05 | 8.13 | 7.72 | 7.82 | 7.82 | -2.98% | 181,450 |
| Oct 18, 2024 | 8.32 | 8.33 | 7.80 | 8.06 | 8.06 | -3.12% | 271,632 |
| Oct 17, 2024 | 8.22 | 8.41 | 8.02 | 8.32 | 8.32 | 0.85% | 242,869 |
| Oct 16, 2024 | 8.07 | 8.50 | 7.75 | 8.25 | 8.25 | 7.42% | 627,346 |
| Oct 15, 2024 | 7.27 | 7.80 | 7.17 | 7.68 | 7.68 | 5.93% | 314,118 |
| Oct 14, 2024 | 7.37 | 7.44 | 7.02 | 7.25 | 7.25 | 0.14% | 168,520 |
| Oct 11, 2024 | 6.96 | 7.34 | 6.95 | 7.24 | 7.24 | 3.13% | 226,429 |
| Oct 10, 2024 | 6.95 | 7.07 | 6.88 | 7.02 | 7.02 | -0.43% | 58,041 |
| Oct 9, 2024 | 6.94 | 7.25 | 6.94 | 7.05 | 7.05 | 0.43% | 132,558 |
| Oct 8, 2024 | 6.90 | 7.09 | 6.80 | 7.02 | 7.02 | 0.72% | 105,677 |
| Oct 7, 2024 | 7.04 | 7.05 | 6.80 | 6.97 | 6.97 | -2.11% | 114,897 |
| Oct 4, 2024 | 7.07 | 7.19 | 6.95 | 7.12 | 7.12 | 0.71% | 146,896 |
| Oct 3, 2024 | 7.01 | 7.11 | 6.86 | 7.07 | 7.07 | 0.28% | 82,330 |
| Oct 2, 2024 | 7.08 | 7.16 | 6.70 | 7.05 | 7.05 | -1.81% | 134,286 |
| Oct 1, 2024 | 7.37 | 7.39 | 6.93 | 7.18 | 7.18 | -2.84% | 185,218 |
| Sep 30, 2024 | 7.60 | 8.03 | 7.16 | 7.39 | 7.39 | 3.79% | 593,800 |
| Sep 27, 2024 | 6.94 | 7.32 | 6.80 | 7.12 | 7.12 | 3.79% | 315,111 |
| Sep 26, 2024 | 6.78 | 7.50 | 6.71 | 6.86 | 6.86 | 1.18% | 632,150 |
| Sep 25, 2024 | 6.87 | 6.94 | 6.72 | 6.78 | 6.78 | -0.44% | 76,520 |
| Sep 24, 2024 | 7.09 | 7.16 | 6.81 | 6.81 | 6.81 | -2.01% | 115,214 |
| Sep 23, 2024 | 7.00 | 7.14 | 6.75 | 6.95 | 6.95 | 0.87% | 152,964 |
| Sep 20, 2024 | 6.74 | 6.93 | 6.58 | 6.89 | 6.89 | 1.47% | 170,407 |
| Sep 19, 2024 | 6.90 | 7.24 | 6.71 | 6.79 | 6.79 | 2.11% | 174,509 |
| Sep 18, 2024 | 6.81 | 7.05 | 6.65 | 6.65 | 6.65 | -2.35% | 118,934 |
| Sep 17, 2024 | 7.02 | 7.20 | 6.77 | 6.81 | 6.81 | -2.16% | 143,013 |
| Sep 16, 2024 | 7.43 | 7.43 | 6.90 | 6.96 | 6.96 | -6.33% | 170,257 |
| Sep 13, 2024 | 7.48 | 8.16 | 7.30 | 7.43 | 7.43 | 0.81% | 457,225 |
| Sep 12, 2024 | 6.58 | 7.57 | 6.58 | 7.37 | 7.37 | 10.33% | 325,788 |
| Sep 11, 2024 | 7.01 | 7.01 | 6.56 | 6.68 | 6.68 | -4.57% | 272,842 |
| Sep 10, 2024 | 7.25 | 7.36 | 6.81 | 7.00 | 7.00 | -3.05% | 146,668 |
| Sep 9, 2024 | 7.21 | 7.50 | 7.20 | 7.22 | 7.22 | -0.69% | 171,608 |
| Sep 6, 2024 | 7.44 | 7.60 | 7.15 | 7.27 | 7.27 | -2.28% | 357,034 |
| Sep 5, 2024 | 7.74 | 8.03 | 7.18 | 7.44 | 7.44 | 3.48% | 374,317 |
| Sep 4, 2024 | 7.48 | 7.83 | 7.12 | 7.19 | 7.19 | -5.89% | 242,848 |
| Sep 3, 2024 | 8.11 | 8.42 | 7.57 | 7.64 | 7.64 | -5.80% | 265,229 |
| Aug 30, 2024 | 8.66 | 8.76 | 7.90 | 8.11 | 8.11 | -5.59% | 286,683 |
| Aug 29, 2024 | 8.87 | 9.50 | 8.51 | 8.59 | 8.59 | -3.05% | 298,814 |
| Aug 28, 2024 | 9.64 | 9.70 | 8.69 | 8.86 | 8.86 | -8.09% | 359,695 |
| Aug 27, 2024 | 10.05 | 10.55 | 9.43 | 9.64 | 9.64 | -2.53% | 450,507 |
| Aug 26, 2024 | 9.45 | 10.32 | 9.27 | 9.89 | 9.89 | 7.15% | 1,039,638 |
| Aug 23, 2024 | 9.23 | 9.98 | 9.02 | 9.23 | 9.23 | -1.07% | 346,324 |
| Aug 22, 2024 | 9.15 | 10.20 | 9.08 | 9.33 | 9.33 | 0.32% | 706,322 |
| Aug 21, 2024 | 9.15 | 9.87 | 8.86 | 9.30 | 9.30 | -0.85% | 527,642 |
| Aug 20, 2024 | 8.90 | 9.90 | 8.56 | 9.38 | 9.38 | 9.71% | 906,427 |
| Aug 19, 2024 | 7.77 | 8.97 | 7.75 | 8.55 | 8.55 | 13.25% | 659,190 |
| Aug 16, 2024 | 7.39 | 8.12 | 7.36 | 7.55 | 7.55 | 3.00% | 300,121 |
| Aug 15, 2024 | 7.00 | 7.60 | 6.94 | 7.33 | 7.33 | 7.48% | 249,666 |
| Aug 14, 2024 | 7.06 | 7.13 | 6.76 | 6.82 | 6.82 | -4.35% | 129,601 |
| Aug 13, 2024 | 6.79 | 7.28 | 6.76 | 7.13 | 7.13 | 7.22% | 257,800 |
| Aug 12, 2024 | 6.87 | 6.90 | 6.60 | 6.65 | 6.65 | -0.45% | 149,809 |
| Aug 9, 2024 | 7.38 | 7.38 | 6.68 | 6.68 | 6.68 | -7.48% | 212,117 |
| Aug 8, 2024 | 7.22 | 7.39 | 7.02 | 7.22 | 7.22 | - | 181,992 |
| Aug 7, 2024 | 7.35 | 7.50 | 7.10 | 7.22 | 7.22 | -0.55% | 169,097 |
| Aug 6, 2024 | 7.37 | 7.47 | 7.17 | 7.26 | 7.26 | 0.41% | 119,694 |
| Aug 5, 2024 | 7.48 | 7.68 | 6.52 | 7.23 | 7.23 | -12.36% | 506,928 |
| Aug 2, 2024 | 8.90 | 8.90 | 8.10 | 8.25 | 8.25 | -9.44% | 358,684 |
| Aug 1, 2024 | 9.46 | 9.58 | 8.98 | 9.11 | 9.11 | -3.19% | 282,772 |
| Jul 31, 2024 | 8.97 | 9.64 | 8.95 | 9.41 | 9.41 | 3.63% | 395,888 |
| Jul 30, 2024 | 9.15 | 9.37 | 8.80 | 9.08 | 9.08 | -1.41% | 260,519 |
| Jul 29, 2024 | 9.30 | 9.64 | 9.12 | 9.21 | 9.21 | -2.23% | 352,485 |
| Jul 26, 2024 | 9.24 | 9.97 | 9.09 | 9.42 | 9.42 | 2.17% | 659,191 |
| Jul 25, 2024 | 8.88 | 9.45 | 8.73 | 9.22 | 9.22 | 2.79% | 538,725 |
| Jul 24, 2024 | 8.93 | 9.90 | 8.72 | 8.97 | 8.97 | -1.21% | 778,305 |
| Jul 23, 2024 | 9.23 | 9.40 | 8.85 | 9.08 | 9.08 | -2.37% | 419,348 |
| Jul 22, 2024 | 9.14 | 9.42 | 8.90 | 9.30 | 9.30 | 4.14% | 695,837 |
| Jul 19, 2024 | 9.82 | 11.84 | 8.81 | 8.93 | 8.93 | -10.07% | 3,637,568 |
| Jul 18, 2024 | 9.98 | 10.38 | 9.51 | 9.93 | 9.93 | 1.74% | 1,203,562 |
| Jul 17, 2024 | 10.25 | 10.77 | 9.39 | 9.76 | 9.76 | -4.13% | 1,275,173 |
| Jul 16, 2024 | 9.45 | 11.24 | 9.22 | 10.18 | 10.18 | 16.74% | 13,950,726 |
| Jul 15, 2024 | 8.96 | 9.13 | 8.51 | 8.72 | 8.72 | -3.96% | 931,064 |
| Jul 12, 2024 | 9.33 | 10.04 | 9.01 | 9.08 | 9.08 | 3.30% | 2,800,715 |
| Jul 11, 2024 | 8.47 | 9.58 | 8.01 | 8.79 | 8.79 | 4.77% | 3,753,627 |
| Jul 10, 2024 | 10.03 | 10.58 | 8.27 | 8.39 | 8.39 | -15.42% | 3,070,927 |
| Jul 9, 2024 | 9.24 | 12.89 | 9.20 | 9.92 | 9.92 | -5.43% | 13,708,644 |
| Jul 8, 2024 | 11.62 | 11.95 | 9.50 | 10.49 | 10.49 | -21.42% | 10,111,279 |
| Jul 5, 2024 | 13.90 | 18.50 | 12.65 | 13.35 | 13.35 | 25.59% | 57,882,393 |
| Jul 3, 2024 | 5.25 | 18.73 | 5.22 | 10.63 | 10.63 | 143.81% | 67,952,386 |
| Jul 2, 2024 | 4.64 | 4.73 | 4.31 | 4.36 | 4.36 | -5.01% | 251,753 |