Koss Corporation (KOSS)
NASDAQ: KOSS · Real-Time Price · USD
5.83
-0.12 (-2.04%)
Jun 5, 2025, 9:35 AM - Market open

Koss Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20255.886.035.815.965.962.50%54,725
Jun 3, 20255.886.095.745.815.811.22%43,609
Jun 2, 20255.916.085.705.745.74-1.37%46,104
May 30, 20256.066.105.805.825.82-4.28%50,689
May 29, 20256.206.486.006.086.08-1.94%92,183
May 28, 20256.326.336.016.206.20-1.90%113,316
May 27, 20256.166.585.906.326.325.33%315,799
May 23, 20255.806.105.616.006.002.92%153,516
May 22, 20255.896.105.745.835.83-1.02%136,007
May 21, 20256.376.455.745.895.89-3.52%281,421
May 20, 20255.336.735.336.116.1115.41%642,220
May 19, 20255.405.675.285.295.29-2.04%23,137
May 16, 20255.135.505.035.405.407.14%42,750
May 15, 20255.295.325.005.045.04-4.91%22,611
May 14, 20255.345.395.025.305.30-1.30%21,937
May 13, 20255.385.685.245.375.37-0.19%68,597
May 12, 20255.245.445.015.385.389.35%46,679
May 9, 20254.744.934.744.924.923.58%16,111
May 8, 20254.734.884.664.754.751.50%19,801
May 7, 20254.614.784.544.684.683.31%15,083
May 6, 20254.744.744.514.534.53-4.33%14,378
May 5, 20254.844.904.744.744.74-2.97%24,654
May 2, 20254.805.074.744.884.881.71%27,028
May 1, 20254.804.864.704.804.801.22%11,402
Apr 30, 20254.764.894.514.744.74-3.85%15,874
Apr 29, 20254.544.994.544.934.939.56%59,250
Apr 28, 20254.594.654.454.504.50-2.70%13,458
Apr 25, 20254.664.744.604.634.630.54%24,893
Apr 24, 20254.544.744.524.604.601.77%23,322
Apr 23, 20254.624.734.494.524.520.67%21,793
Apr 22, 20254.394.594.374.494.494.42%15,778
Apr 21, 20254.554.604.294.304.30-6.52%34,026
Apr 17, 20254.374.694.294.604.607.73%34,851
Apr 16, 20254.534.584.214.274.27-5.32%21,571
Apr 15, 20254.484.624.414.514.510.67%27,196
Apr 14, 20254.504.714.374.484.480.45%26,340
Apr 11, 20254.334.484.224.464.463.96%39,358
Apr 10, 20254.394.424.204.294.29-4.03%25,041
Apr 9, 20254.004.604.004.474.479.29%70,016
Apr 8, 20254.424.434.064.094.09-4.22%29,437
Apr 7, 20254.144.604.064.274.27-1.39%66,784
Apr 4, 20254.204.464.104.334.33-74,719
Apr 3, 20254.584.644.314.334.33-8.46%53,456
Apr 2, 20254.684.904.664.734.73-1.05%30,454
Apr 1, 20254.814.914.724.784.781.27%41,483
Mar 31, 20254.804.854.644.724.72-2.68%36,486
Mar 28, 20254.874.934.754.854.85-0.41%36,703
Mar 27, 20255.565.694.774.874.87-13.35%103,567
Mar 26, 20255.955.955.425.625.62-3.10%50,408
Mar 25, 20255.745.805.505.805.80-0.34%56,086