Koss Corporation (KOSS)
NASDAQ: KOSS · Real-Time Price · USD
5.80
+0.10 (1.85%)
At close: Sep 15, 2025, 4:00 PM EDT
5.81
+0.01 (0.26%)
After-hours: Sep 15, 2025, 7:30 PM EDT

Koss Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20255.695.915.695.805.801.85%73,801
Sep 12, 20255.705.765.605.695.69-0.52%31,668
Sep 11, 20255.825.875.705.725.72-1.04%51,505
Sep 10, 20256.086.125.725.785.78-4.70%81,851
Sep 9, 20256.026.135.976.076.070.08%51,788
Sep 8, 20256.256.296.026.066.06-1.46%41,495
Sep 5, 20256.106.245.956.156.151.32%23,506
Sep 4, 20256.186.186.026.076.07-2.02%25,161
Sep 3, 20256.276.336.136.206.20-0.48%40,270
Sep 2, 20256.106.316.036.236.230.40%40,542
Aug 29, 20256.386.396.106.206.20-0.16%32,861
Aug 28, 20256.396.396.146.216.21-3.12%59,639
Aug 27, 20256.556.686.346.416.41-1.54%47,039
Aug 26, 20256.126.856.066.516.512.36%154,311
Aug 25, 20256.486.556.306.366.36-1.85%90,477
Aug 22, 20256.256.606.226.486.485.28%60,099
Aug 21, 20256.086.296.006.166.160.90%33,687
Aug 20, 20256.506.566.006.106.10-5.86%84,435
Aug 19, 20256.906.936.206.486.485.62%378,622
Aug 18, 20255.746.205.706.146.147.82%149,036
Aug 15, 20255.545.805.525.695.694.02%66,376
Aug 14, 20255.355.595.335.475.47-0.18%35,133
Aug 13, 20255.465.505.305.485.482.24%40,565
Aug 12, 20255.315.545.315.365.360.56%23,691
Aug 11, 20255.555.585.225.335.33-2.74%37,678
Aug 8, 20255.495.585.355.485.48-1.44%28,457
Aug 7, 20255.765.765.435.565.56-2.97%36,583
Aug 6, 20255.725.935.655.735.730.17%26,485
Aug 5, 20255.445.785.415.725.725.54%68,571
Aug 4, 20255.355.555.305.425.420.56%31,068
Aug 1, 20255.275.395.115.395.392.08%48,667
Jul 31, 20255.425.425.275.285.28-1.31%38,669
Jul 30, 20255.595.655.355.355.35-4.12%94,559
Jul 29, 20255.625.775.305.585.580.18%94,808
Jul 28, 20255.535.665.315.575.570.91%70,333
Jul 25, 20255.775.875.525.525.52-2.82%101,476
Jul 24, 20256.076.175.685.685.68-9.41%233,389
Jul 23, 20256.378.596.126.276.279.81%6,521,513
Jul 22, 20255.465.755.395.715.716.13%74,801
Jul 21, 20255.295.685.295.385.380.56%116,766
Jul 18, 20255.345.485.235.355.350.56%36,628
Jul 17, 20255.345.605.305.325.320.95%64,038
Jul 16, 20255.135.305.105.275.274.15%31,699
Jul 15, 20255.155.255.035.065.06-0.98%27,242
Jul 14, 20255.225.405.025.115.11-2.67%28,604
Jul 11, 20255.515.635.215.255.25-4.20%55,008
Jul 10, 20255.295.555.205.485.482.24%55,113
Jul 9, 20255.295.375.145.365.361.52%45,292
Jul 8, 20255.275.355.205.285.28-33,545
Jul 7, 20255.185.375.125.285.280.96%22,507