Koss Corporation (KOSS)
NASDAQ: KOSS · Real-Time Price · USD
3.980
+0.120 (3.11%)
May 18, 2026, 3:11 PM EDT - Market open
Koss Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.96 | 4.00 | 3.86 | 4.00 | - | 3.63% | 8,672 |
| May 15, 2026 | 3.89 | 4.11 | 3.82 | 3.86 | 3.86 | -0.26% | 26,778 |
| May 14, 2026 | 3.81 | 3.95 | 3.81 | 3.87 | 3.87 | 1.84% | 13,556 |
| May 13, 2026 | 3.85 | 3.93 | 3.79 | 3.80 | 3.80 | -3.43% | 22,972 |
| May 12, 2026 | 3.85 | 3.94 | 3.75 | 3.94 | 3.94 | 0.90% | 35,225 |
| May 11, 2026 | 4.13 | 4.13 | 3.75 | 3.90 | 3.90 | -6.25% | 81,708 |
| May 8, 2026 | 4.22 | 4.32 | 4.13 | 4.16 | 4.16 | -0.53% | 21,359 |
| May 7, 2026 | 4.40 | 4.40 | 4.18 | 4.18 | 4.18 | -2.74% | 12,192 |
| May 6, 2026 | 4.36 | 4.45 | 4.30 | 4.30 | 4.30 | -2.38% | 13,946 |
| May 5, 2026 | 4.28 | 4.41 | 4.20 | 4.41 | 4.41 | 4.38% | 29,695 |
| May 4, 2026 | 4.42 | 4.57 | 4.20 | 4.22 | 4.22 | -3.21% | 33,419 |
| May 1, 2026 | 4.22 | 4.47 | 4.15 | 4.36 | 4.36 | 0.69% | 18,017 |
| Apr 30, 2026 | 4.19 | 4.33 | 4.11 | 4.33 | 4.33 | 3.59% | 10,373 |
| Apr 29, 2026 | 4.30 | 4.30 | 4.06 | 4.18 | 4.18 | -2.79% | 22,623 |
| Apr 28, 2026 | 4.12 | 4.37 | 4.12 | 4.30 | 4.30 | -1.15% | 8,141 |
| Apr 27, 2026 | 4.41 | 4.44 | 4.13 | 4.35 | 4.35 | -1.58% | 12,358 |
| Apr 24, 2026 | 4.54 | 4.56 | 4.26 | 4.42 | 4.42 | -1.34% | 28,648 |
| Apr 23, 2026 | 4.42 | 4.83 | 4.41 | 4.48 | 4.48 | 3.46% | 74,744 |
| Apr 22, 2026 | 4.18 | 4.45 | 4.15 | 4.33 | 4.33 | 2.36% | 67,837 |
| Apr 21, 2026 | 4.13 | 4.26 | 4.04 | 4.23 | 4.23 | 2.42% | 99,249 |
| Apr 20, 2026 | 4.13 | 4.19 | 3.99 | 4.13 | 4.13 | -0.96% | 34,549 |
| Apr 17, 2026 | 4.15 | 4.19 | 4.02 | 4.17 | 4.17 | 1.71% | 36,678 |
| Apr 16, 2026 | 4.19 | 4.26 | 4.07 | 4.10 | 4.10 | 1.99% | 53,188 |
| Apr 15, 2026 | 3.79 | 4.02 | 3.79 | 4.02 | 4.02 | 2.55% | 27,533 |
| Apr 14, 2026 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | 1.55% | 9,865 |
| Apr 13, 2026 | 3.88 | 3.90 | 3.85 | 3.86 | 3.86 | - | 10,810 |
| Apr 10, 2026 | 3.88 | 3.88 | 3.84 | 3.86 | 3.86 | - | 5,648 |
| Apr 9, 2026 | 3.89 | 3.94 | 3.80 | 3.86 | 3.86 | 1.58% | 20,840 |
| Apr 8, 2026 | 3.85 | 4.00 | 3.70 | 3.80 | 3.80 | 0.80% | 24,371 |
| Apr 7, 2026 | 3.79 | 3.83 | 3.67 | 3.77 | 3.77 | -0.79% | 11,342 |
| Apr 6, 2026 | 3.64 | 3.89 | 3.64 | 3.80 | 3.80 | 3.26% | 12,063 |
| Apr 2, 2026 | 3.62 | 3.75 | 3.58 | 3.68 | 3.68 | -1.60% | 7,959 |
| Apr 1, 2026 | 3.69 | 3.83 | 3.69 | 3.74 | 3.74 | 4.47% | 12,809 |
| Mar 31, 2026 | 3.52 | 3.80 | 3.52 | 3.58 | 3.58 | 2.29% | 8,764 |
| Mar 30, 2026 | 3.67 | 3.67 | 3.50 | 3.50 | 3.50 | -2.78% | 21,841 |
| Mar 27, 2026 | 3.77 | 3.83 | 3.56 | 3.60 | 3.60 | -3.74% | 11,492 |
| Mar 26, 2026 | 3.95 | 3.96 | 3.73 | 3.74 | 3.74 | -4.83% | 17,673 |
| Mar 25, 2026 | 4.01 | 4.01 | 3.89 | 3.93 | 3.93 | -1.01% | 6,716 |
| Mar 24, 2026 | 4.01 | 4.06 | 3.95 | 3.97 | 3.97 | -1.00% | 19,569 |
| Mar 23, 2026 | 3.69 | 4.06 | 3.61 | 4.01 | 4.01 | 10.77% | 38,785 |
| Mar 20, 2026 | 3.95 | 3.95 | 3.61 | 3.62 | 3.62 | -7.18% | 46,052 |
| Mar 19, 2026 | 3.99 | 3.99 | 3.75 | 3.90 | 3.90 | -0.51% | 52,904 |
| Mar 18, 2026 | 3.95 | 4.00 | 3.92 | 3.92 | 3.92 | -1.01% | 9,838 |
| Mar 17, 2026 | 3.99 | 4.13 | 3.96 | 3.96 | 3.96 | 1.02% | 29,580 |
| Mar 16, 2026 | 3.98 | 4.06 | 3.91 | 3.92 | 3.92 | 0.26% | 27,042 |
| Mar 13, 2026 | 3.93 | 3.99 | 3.91 | 3.91 | 3.91 | -0.26% | 27,058 |
| Mar 12, 2026 | 4.05 | 4.09 | 3.90 | 3.92 | 3.92 | -3.92% | 34,302 |
| Mar 11, 2026 | 4.15 | 4.15 | 4.08 | 4.08 | 4.08 | -0.49% | 20,776 |
| Mar 10, 2026 | 4.05 | 4.19 | 4.05 | 4.10 | 4.10 | 0.99% | 14,899 |
| Mar 9, 2026 | 4.07 | 4.15 | 4.01 | 4.06 | 4.06 | -1.22% | 25,046 |