Koss Corporation (KOSS)
NASDAQ: KOSS · Real-Time Price · USD
5.89
-0.10 (-1.67%)
Feb 24, 2025, 1:57 PM EST - Market open
Koss Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.20 | 6.27 | 5.92 | 5.99 | 5.99 | -3.07% | 61,573 |
| Feb 20, 2025 | 6.14 | 6.30 | 5.86 | 6.18 | 6.18 | - | 63,465 |
| Feb 19, 2025 | 6.41 | 6.51 | 6.14 | 6.18 | 6.18 | -3.74% | 52,478 |
| Feb 18, 2025 | 6.56 | 6.56 | 6.29 | 6.42 | 6.42 | -2.13% | 46,785 |
| Feb 14, 2025 | 6.59 | 6.65 | 6.46 | 6.56 | 6.56 | 1.08% | 46,358 |
| Feb 13, 2025 | 6.50 | 6.59 | 6.32 | 6.49 | 6.49 | 1.41% | 41,885 |
| Feb 12, 2025 | 6.40 | 6.46 | 6.23 | 6.40 | 6.40 | -1.39% | 40,745 |
| Feb 11, 2025 | 6.93 | 7.09 | 6.40 | 6.49 | 6.49 | -6.48% | 145,055 |
| Feb 10, 2025 | 6.00 | 7.03 | 5.98 | 6.94 | 6.94 | 14.90% | 272,225 |
| Feb 7, 2025 | 6.22 | 6.24 | 5.97 | 6.04 | 6.04 | -2.58% | 42,564 |
| Feb 6, 2025 | 6.26 | 6.41 | 6.04 | 6.20 | 6.20 | -0.96% | 25,183 |
| Feb 5, 2025 | 6.39 | 6.43 | 6.09 | 6.26 | 6.26 | -1.11% | 26,662 |
| Feb 4, 2025 | 6.02 | 6.43 | 6.02 | 6.33 | 6.33 | 5.15% | 64,845 |
| Feb 3, 2025 | 5.83 | 6.13 | 5.69 | 6.02 | 6.02 | 0.67% | 58,707 |
| Jan 31, 2025 | 6.40 | 6.40 | 5.98 | 5.98 | 5.98 | -3.08% | 55,274 |
| Jan 30, 2025 | 6.23 | 6.47 | 6.11 | 6.17 | 6.17 | 0.82% | 37,391 |
| Jan 29, 2025 | 6.20 | 6.20 | 5.95 | 6.12 | 6.12 | -0.65% | 45,785 |
| Jan 28, 2025 | 6.27 | 6.27 | 5.94 | 6.16 | 6.16 | -1.60% | 80,715 |
| Jan 27, 2025 | 6.55 | 6.65 | 6.14 | 6.26 | 6.26 | -6.15% | 109,745 |
| Jan 24, 2025 | 6.80 | 6.90 | 6.66 | 6.67 | 6.67 | -1.48% | 37,095 |
| Jan 23, 2025 | 6.58 | 6.83 | 6.51 | 6.77 | 6.77 | 2.58% | 94,741 |
| Jan 22, 2025 | 6.70 | 6.83 | 6.56 | 6.60 | 6.60 | -1.20% | 58,940 |
| Jan 21, 2025 | 6.70 | 6.81 | 6.47 | 6.68 | 6.68 | 0.91% | 80,474 |
| Jan 17, 2025 | 6.90 | 6.96 | 6.55 | 6.62 | 6.62 | -2.50% | 101,248 |
| Jan 16, 2025 | 6.66 | 6.84 | 6.63 | 6.79 | 6.79 | 2.41% | 71,965 |
| Jan 15, 2025 | 6.95 | 6.95 | 6.58 | 6.63 | 6.63 | -0.90% | 133,258 |
| Jan 14, 2025 | 7.07 | 7.27 | 6.64 | 6.69 | 6.69 | -4.97% | 157,739 |
| Jan 13, 2025 | 7.15 | 7.17 | 6.84 | 7.04 | 7.04 | -3.96% | 136,743 |
| Jan 10, 2025 | 7.52 | 7.52 | 7.02 | 7.33 | 7.33 | -2.40% | 97,008 |
| Jan 8, 2025 | 7.79 | 7.86 | 7.41 | 7.51 | 7.51 | -4.33% | 87,232 |
| Jan 7, 2025 | 7.82 | 8.10 | 7.61 | 7.85 | 7.85 | 2.35% | 186,078 |
| Jan 6, 2025 | 7.54 | 8.08 | 7.53 | 7.67 | 7.67 | 1.46% | 249,785 |
| Jan 3, 2025 | 7.39 | 7.61 | 7.36 | 7.56 | 7.56 | 1.89% | 78,655 |
| Jan 2, 2025 | 7.48 | 7.71 | 7.32 | 7.42 | 7.42 | 0.54% | 105,493 |
| Dec 31, 2024 | 7.70 | 7.79 | 7.25 | 7.38 | 7.38 | -4.16% | 188,324 |
| Dec 30, 2024 | 7.88 | 7.94 | 7.51 | 7.70 | 7.70 | -3.75% | 127,949 |
| Dec 27, 2024 | 8.47 | 8.56 | 7.78 | 8.00 | 8.00 | -4.88% | 193,611 |
| Dec 26, 2024 | 7.98 | 8.58 | 7.98 | 8.41 | 8.41 | 5.52% | 211,864 |
| Dec 24, 2024 | 8.18 | 8.25 | 7.87 | 7.97 | 7.97 | -2.21% | 72,397 |
| Dec 23, 2024 | 8.04 | 8.26 | 7.77 | 8.15 | 8.15 | 2.00% | 188,683 |
| Dec 20, 2024 | 7.35 | 8.11 | 7.35 | 7.99 | 7.99 | 9.30% | 248,728 |
| Dec 19, 2024 | 7.42 | 7.66 | 7.31 | 7.31 | 7.31 | -0.54% | 79,951 |
| Dec 18, 2024 | 7.61 | 8.07 | 7.30 | 7.35 | 7.35 | -3.54% | 253,065 |
| Dec 17, 2024 | 7.41 | 7.79 | 7.36 | 7.62 | 7.62 | 2.28% | 173,636 |
| Dec 16, 2024 | 7.16 | 7.60 | 7.16 | 7.45 | 7.45 | 3.47% | 126,832 |
| Dec 13, 2024 | 7.40 | 7.45 | 7.13 | 7.20 | 7.20 | -2.31% | 97,934 |
| Dec 12, 2024 | 7.69 | 7.88 | 7.35 | 7.37 | 7.37 | -4.41% | 204,268 |
| Dec 11, 2024 | 7.33 | 7.79 | 7.23 | 7.71 | 7.71 | 6.79% | 345,566 |
| Dec 10, 2024 | 7.37 | 7.46 | 7.20 | 7.22 | 7.22 | -2.83% | 86,116 |
| Dec 9, 2024 | 7.29 | 7.62 | 7.14 | 7.43 | 7.43 | 1.64% | 274,778 |
| Dec 6, 2024 | 7.06 | 7.38 | 6.93 | 7.31 | 7.31 | 4.88% | 287,961 |
| Dec 5, 2024 | 6.98 | 7.37 | 6.82 | 6.97 | 6.97 | 0.72% | 461,569 |
| Dec 4, 2024 | 7.00 | 7.07 | 6.85 | 6.92 | 6.92 | -0.29% | 104,362 |
| Dec 3, 2024 | 6.97 | 7.06 | 6.83 | 6.94 | 6.94 | -1.14% | 95,927 |
| Dec 2, 2024 | 7.18 | 7.18 | 6.97 | 7.02 | 7.02 | -3.04% | 142,970 |
| Nov 29, 2024 | 7.29 | 7.42 | 7.20 | 7.24 | 7.24 | -0.69% | 61,312 |
| Nov 27, 2024 | 7.25 | 7.39 | 7.08 | 7.29 | 7.29 | 0.97% | 96,155 |
| Nov 26, 2024 | 7.22 | 7.98 | 7.15 | 7.22 | 7.22 | -1.23% | 409,984 |
| Nov 25, 2024 | 7.12 | 7.42 | 7.12 | 7.31 | 7.31 | 3.10% | 147,397 |
| Nov 22, 2024 | 7.32 | 7.43 | 7.00 | 7.09 | 7.09 | -3.80% | 162,907 |
| Nov 21, 2024 | 7.08 | 7.41 | 6.97 | 7.37 | 7.37 | 5.59% | 188,596 |
| 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 |