Koss Corporation (KOSS)
NASDAQ: KOSS · Real-Time Price · USD
7.02
+0.05 (0.72%)
At close: Oct 8, 2024, 4:00 PM
7.06
+0.04 (0.57%)
After-hours: Oct 8, 2024, 6:06 PM EDT
Koss Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2024 | 6.90 | 7.09 | 6.80 | 7.02 | 7.02 | 0.72% | 105,331 |
| 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 |
| Jul 1, 2024 | 4.47 | 4.63 | 4.40 | 4.59 | 4.59 | 3.15% | 94,549 |
| Jun 28, 2024 | 4.18 | 4.64 | 4.15 | 4.45 | 4.45 | 5.95% | 164,672 |
| Jun 27, 2024 | 4.17 | 4.30 | 4.05 | 4.20 | 4.20 | - | 153,350 |
| Jun 26, 2024 | 4.02 | 4.29 | 4.00 | 4.20 | 4.20 | 4.48% | 95,766 |
| Jun 25, 2024 | 3.89 | 4.02 | 3.81 | 4.02 | 4.02 | 3.61% | 52,662 |
| Jun 24, 2024 | 3.89 | 4.00 | 3.81 | 3.88 | 3.88 | -1.52% | 32,551 |
| Jun 21, 2024 | 3.93 | 3.97 | 3.81 | 3.94 | 3.94 | 0.25% | 52,884 |
| Jun 20, 2024 | 3.85 | 4.04 | 3.82 | 3.93 | 3.93 | 1.29% | 60,935 |
| Jun 18, 2024 | 3.97 | 4.01 | 3.83 | 3.88 | 3.88 | -3.00% | 105,048 |
| Jun 17, 2024 | 4.00 | 4.14 | 3.95 | 4.00 | 4.00 | -0.50% | 71,104 |
| Jun 14, 2024 | 4.20 | 4.29 | 3.93 | 4.02 | 4.02 | -5.19% | 110,759 |
| Jun 13, 2024 | 4.33 | 4.40 | 4.05 | 4.24 | 4.24 | -1.85% | 132,913 |
| Jun 12, 2024 | 4.45 | 4.68 | 4.29 | 4.32 | 4.32 | -1.82% | 228,037 |
| Jun 11, 2024 | 4.19 | 4.50 | 4.16 | 4.40 | 4.40 | 2.56% | 451,844 |
| Jun 10, 2024 | 4.45 | 4.79 | 4.25 | 4.29 | 4.29 | -5.92% | 268,823 |
| Jun 7, 2024 | 4.60 | 5.39 | 4.45 | 4.56 | 4.56 | -17.39% | 1,438,050 |
| Jun 6, 2024 | 4.79 | 5.59 | 4.57 | 5.52 | 5.52 | 15.48% | 1,476,778 |
| Jun 5, 2024 | 4.68 | 4.84 | 4.49 | 4.78 | 4.78 | 2.80% | 339,164 |
| Jun 4, 2024 | 4.67 | 4.81 | 4.26 | 4.65 | 4.65 | -1.69% | 218,476 |
| Jun 3, 2024 | 5.35 | 5.50 | 4.62 | 4.73 | 4.73 | 0.64% | 917,280 |
| May 31, 2024 | 4.66 | 4.78 | 4.50 | 4.70 | 4.70 | 1.73% | 69,833 |
| May 30, 2024 | 4.68 | 4.83 | 4.50 | 4.62 | 4.62 | -1.28% | 111,045 |
| May 29, 2024 | 4.89 | 5.08 | 4.60 | 4.68 | 4.68 | -6.40% | 142,178 |
| May 28, 2024 | 5.00 | 5.43 | 4.80 | 5.00 | 5.00 | -0.20% | 351,648 |
| May 24, 2024 | 4.99 | 5.24 | 4.71 | 5.01 | 5.01 | 0.10% | 199,643 |
| May 23, 2024 | 5.15 | 5.18 | 4.67 | 5.01 | 5.01 | -4.85% | 206,734 |
| May 22, 2024 | 5.15 | 5.45 | 4.95 | 5.26 | 5.26 | 0.19% | 381,747 |
| May 21, 2024 | 5.13 | 5.32 | 4.77 | 5.25 | 5.25 | -0.76% | 325,385 |
| May 20, 2024 | 4.39 | 5.50 | 4.38 | 5.29 | 5.29 | 10.44% | 746,435 |
| May 17, 2024 | 4.30 | 5.05 | 4.02 | 4.79 | 4.79 | 1.27% | 860,648 |
| May 16, 2024 | 4.69 | 4.95 | 4.32 | 4.73 | 4.73 | -4.83% | 776,086 |