Koss Corporation (KOSS)
NASDAQ: KOSS · Real-Time Price · USD
5.35
+0.03 (0.56%)
At close: Jul 18, 2025, 4:00 PM
5.25
-0.10 (-1.87%)
After-hours: Jul 18, 2025, 6:18 PM EDT

Koss Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20255.345.485.235.355.350.56%33,762
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
Jul 3, 20255.215.305.155.235.23-0.38%24,629
Jul 2, 20255.075.285.015.255.253.75%23,434
Jul 1, 20255.035.205.015.065.06-0.78%31,025
Jun 30, 20254.955.154.845.105.102.62%69,820
Jun 27, 20255.025.054.834.974.97-0.40%65,893
Jun 26, 20255.105.104.864.994.99-1.19%27,510
Jun 25, 20255.035.074.845.055.051.81%45,088
Jun 24, 20254.965.034.804.964.96-0.80%73,754
Jun 23, 20255.065.204.805.005.00-2.72%91,130
Jun 20, 20255.095.755.005.145.145.33%518,286
Jun 18, 20254.845.044.724.884.881.67%30,527
Jun 17, 20254.874.924.704.804.80-2.04%69,922
Jun 16, 20254.704.984.654.904.904.37%53,292
Jun 13, 20254.894.984.634.704.70-3.59%160,229
Jun 12, 20255.345.404.864.874.87-12.09%183,426
Jun 11, 20255.855.895.415.545.54-4.32%104,355
Jun 10, 20256.166.165.755.795.79-4.14%94,420
Jun 9, 20255.716.125.696.046.046.90%63,326
Jun 6, 20255.805.935.655.655.65-1.22%28,800
Jun 5, 20255.926.095.655.725.72-3.95%60,055
Jun 4, 20255.886.035.815.965.962.50%54,916
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