5 DAY PERFORMANCE
-9.41%
1 MONTH PERFORMANCE
-17.84%
3 MONTH PERFORMANCE
-43.55%
6 MONTH PERFORMANCE
-39.19%
YEAR-TO-DATE PERFORMANCE
-41.33%
1 YEAR PERFORMANCE
+73.90%
Koss Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $4.20 | $4.33 (3.1%) | $4.46 | $4.10 | 73,873 | $40.51 M |
| 04/03/2025 | $4.58 | $4.33 (-5.46%) | $4.64 | $4.31 | 53,456 | $40.51 M |
| 04/02/2025 | $4.68 | $4.73 (1.07%) | $4.90 | $4.66 | 30,500 | $44.25 M |
| 04/01/2025 | $4.81 | $4.78 (-0.62%) | $4.91 | $4.72 | 41,500 | $44.72 M |
| 03/31/2025 | $4.80 | $4.72 (-1.67%) | $4.85 | $4.64 | 36,486 | $44.16 M |
| 03/28/2025 | $4.87 | $4.85 (-0.41%) | $4.93 | $4.75 | 36,703 | $45.38 M |
| 03/27/2025 | $5.56 | $4.87 (-12.41%) | $5.69 | $4.77 | 103,600 | $45.56 M |
| 03/26/2025 | $5.95 | $5.62 (-5.55%) | $5.95 | $5.42 | 50,408 | $52.58 M |
| 03/25/2025 | $5.74 | $5.80 (1.05%) | $5.80 | $5.50 | 56,086 | $54.26 M |
| 03/24/2025 | $5.32 | $5.82 (9.4%) | $5.88 | $5.18 | 89,800 | $54.45 M |
| 03/21/2025 | $4.99 | $5.19 (4.01%) | $5.19 | $4.99 | 17,829 | $48.56 M |
| 03/20/2025 | $5.17 | $5.07 (-1.93%) | $5.26 | $5.00 | 21,500 | $47.43 M |
| 03/19/2025 | $5.00 | $5.17 (3.4%) | $5.26 | $4.99 | 50,761 | $48.37 M |
| 03/18/2025 | $5.20 | $4.92 (-5.38%) | $5.24 | $4.92 | 27,800 | $46.03 M |
| 03/17/2025 | $5.04 | $5.28 (4.76%) | $5.33 | $4.88 | 46,743 | $49.40 M |
| 03/14/2025 | $4.69 | $5.00 (6.61%) | $5.00 | $4.69 | 34,643 | $46.78 M |
| 03/13/2025 | $4.90 | $4.68 (-4.49%) | $4.94 | $4.65 | 36,500 | $43.78 M |
| 03/12/2025 | $5.15 | $4.88 (-5.24%) | $5.20 | $4.85 | 30,055 | $45.66 M |
| 03/11/2025 | $5.13 | $5.10 (-0.58%) | $5.24 | $4.97 | 26,937 | $47.71 M |
| 03/10/2025 | $5.16 | $5.13 (-0.58%) | $5.35 | $5.09 | 31,738 | $47.99 M |
| 03/07/2025 | $5.28 | $5.30 (0.38%) | $5.47 | $5.07 | 15,800 | $49.59 M |
| 03/06/2025 | $5.29 | $5.27 (-0.38%) | $5.51 | $5.12 | 39,100 | $49.30 M |
| 03/05/2025 | $5.27 | $5.31 (0.76%) | $5.39 | $5.10 | 23,020 | $49.68 M |
| 03/04/2025 | $5.14 | $5.21 (1.36%) | $5.35 | $4.89 | 56,691 | $48.74 M |
| 03/03/2025 | $5.46 | $5.14 (-5.86%) | $5.55 | $5.11 | 36,222 | $48.09 M |
| 02/28/2025 | $5.35 | $5.53 (3.36%) | $5.53 | $5.28 | 38,738 | $51.74 M |
| 02/27/2025 | $5.85 | $5.45 (-6.84%) | $5.87 | $5.39 | 32,593 | $50.99 M |
| 02/26/2025 | $5.79 | $5.80 (0.17%) | $5.87 | $5.73 | 32,400 | $54.26 M |
| 02/25/2025 | $5.73 | $5.73 (0%) | $5.81 | $5.45 | 52,607 | $53.61 M |
| 02/24/2025 | $6.08 | $5.78 (-4.93%) | $6.08 | $5.69 | 56,910 | $54.08 M |
| 02/21/2025 | $6.20 | $5.99 (-3.39%) | $6.27 | $5.92 | 61,573 | $56.04 M |
| 02/20/2025 | $6.14 | $6.18 (0.65%) | $6.30 | $5.86 | 63,465 | $57.82 M |
| 02/19/2025 | $6.41 | $6.18 (-3.59%) | $6.51 | $6.14 | 52,478 | $57.82 M |
| 02/18/2025 | $6.56 | $6.42 (-2.13%) | $6.56 | $6.29 | 46,800 | $60.06 M |
| 02/14/2025 | $6.59 | $6.56 (-0.46%) | $6.65 | $6.46 | 46,358 | $61.37 M |
| 02/13/2025 | $6.50 | $6.49 (-0.15%) | $6.59 | $6.32 | 41,900 | $60.72 M |
| 02/12/2025 | $6.40 | $6.40 (0%) | $6.46 | $6.22 | 40,745 | $59.88 M |
| 02/11/2025 | $6.93 | $6.49 (-6.35%) | $7.09 | $6.40 | 145,100 | $60.72 M |
| 02/10/2025 | $6.00 | $6.94 (15.67%) | $7.03 | $5.98 | 272,225 | $64.93 M |
| 02/07/2025 | $6.22 | $6.04 (-2.89%) | $6.24 | $5.97 | 42,564 | $56.51 M |
| 02/06/2025 | $6.26 | $6.20 (-0.96%) | $6.41 | $6.04 | 25,183 | $58.01 M |
| 02/05/2025 | $6.39 | $6.26 (-2.03%) | $6.43 | $6.09 | 26,662 | $58.57 M |
| 02/04/2025 | $6.02 | $6.33 (5.15%) | $6.43 | $6.02 | 64,845 | $59.22 M |
| 02/03/2025 | $5.83 | $6.02 (3.26%) | $6.13 | $5.69 | 58,707 | $56.32 M |
| 01/31/2025 | $6.40 | $5.98 (-6.56%) | $6.40 | $5.98 | 55,300 | $55.67 M |
| 01/30/2025 | $6.23 | $6.17 (-0.96%) | $6.47 | $6.11 | 37,400 | $57.44 M |
| 01/29/2025 | $6.20 | $6.12 (-1.29%) | $6.20 | $5.95 | 45,785 | $56.98 M |
| 01/28/2025 | $6.27 | $6.16 (-1.75%) | $6.27 | $5.94 | 80,715 | $57.35 M |
| 01/27/2025 | $6.55 | $6.26 (-4.43%) | $6.65 | $6.14 | 109,745 | $58.28 M |
| 01/24/2025 | $6.80 | $6.67 (-1.91%) | $6.90 | $6.66 | 37,100 | $62.10 M |
| 01/23/2025 | $6.58 | $6.77 (2.89%) | $6.83 | $6.51 | 94,741 | $63.03 M |
| 01/22/2025 | $6.70 | $6.60 (-1.49%) | $6.83 | $6.56 | 58,940 | $61.45 M |
| 01/21/2025 | $6.70 | $6.68 (-0.3%) | $6.81 | $6.47 | 80,474 | $62.19 M |
| 01/17/2025 | $6.90 | $6.62 (-4.06%) | $6.96 | $6.55 | 101,248 | $61.63 M |
| 01/16/2025 | $6.66 | $6.79 (1.95%) | $6.84 | $6.63 | 71,965 | $63.21 M |
| 01/15/2025 | $6.95 | $6.63 (-4.6%) | $6.95 | $6.58 | 133,300 | $61.73 M |
| 01/14/2025 | $7.07 | $6.69 (-5.37%) | $7.27 | $6.64 | 157,739 | $62.28 M |
| 01/13/2025 | $7.15 | $7.04 (-1.54%) | $7.17 | $6.84 | 136,743 | $65.54 M |
| 01/10/2025 | $7.52 | $7.33 (-2.53%) | $7.52 | $7.02 | 97,008 | $68.24 M |
| 01/08/2025 | $7.79 | $7.51 (-3.59%) | $7.86 | $7.41 | 87,232 | $69.92 M |
| 01/07/2025 | $7.82 | $7.85 (0.38%) | $8.10 | $7.61 | 186,100 | $73.08 M |
| 01/06/2025 | $7.54 | $7.67 (1.72%) | $8.08 | $7.53 | 249,800 | $71.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
