-
5 DAY PERFORMANCE
+9.44% -
1 MONTH PERFORMANCE
-8.51% -
3 MONTH PERFORMANCE
+66.74% -
6 MONTH PERFORMANCE
+188.72% -
YEAR-TO-DATE PERFORMANCE
+121.49% -
1 YEAR PERFORMANCE
+150.56%
Koss Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $7.60 | $7.44 (-2.11%) | $8.03 | $7.16 | 588,445 | $69.01 M |
| 09/27/2024 | $6.94 | $7.12 (2.59%) | $7.32 | $6.80 | 315,111 | $66.04 M |
| 09/26/2024 | $6.78 | $6.86 (1.18%) | $7.50 | $6.71 | 632,200 | $63.63 M |
| 09/25/2024 | $6.87 | $6.78 (-1.31%) | $6.94 | $6.72 | 76,520 | $62.88 M |
| 09/24/2024 | $7.09 | $6.81 (-3.95%) | $7.16 | $6.81 | 115,214 | $63.16 M |
| 09/23/2024 | $7.00 | $6.95 (-0.71%) | $7.14 | $6.75 | 153,000 | $64.46 M |
| 09/20/2024 | $6.74 | $6.89 (2.23%) | $6.93 | $6.58 | 170,407 | $63.90 M |
| 09/19/2024 | $6.90 | $6.79 (-1.59%) | $7.24 | $6.71 | 174,509 | $62.98 M |
| 09/18/2024 | $6.81 | $6.65 (-2.35%) | $7.05 | $6.65 | 118,934 | $61.68 M |
| 09/17/2024 | $7.02 | $6.81 (-2.99%) | $7.20 | $6.77 | 143,013 | $63.16 M |
| 09/16/2024 | $7.43 | $6.96 (-6.33%) | $7.43 | $6.90 | 170,300 | $64.55 M |
| 09/13/2024 | $7.48 | $7.43 (-0.67%) | $8.16 | $7.30 | 457,225 | $68.91 M |
| 09/12/2024 | $6.58 | $7.37 (12.01%) | $7.57 | $6.58 | 325,800 | $68.36 M |
| 09/11/2024 | $7.01 | $6.68 (-4.71%) | $7.01 | $6.56 | 272,842 | $61.96 M |
| 09/10/2024 | $7.25 | $7.00 (-3.45%) | $7.36 | $6.81 | 146,700 | $64.92 M |
| 09/09/2024 | $7.21 | $7.22 (0.14%) | $7.50 | $7.20 | 171,608 | $66.97 M |
| 09/06/2024 | $7.44 | $7.27 (-2.28%) | $7.60 | $7.15 | 357,034 | $67.43 M |
| 09/05/2024 | $7.74 | $7.44 (-3.88%) | $8.03 | $7.18 | 374,317 | $69.01 M |
| 09/04/2024 | $7.48 | $7.19 (-3.88%) | $7.83 | $7.12 | 243,577 | $66.69 M |
| 09/03/2024 | $8.11 | $7.64 (-5.8%) | $8.42 | $7.57 | 265,229 | $70.86 M |
| 08/30/2024 | $8.66 | $8.11 (-6.35%) | $8.76 | $7.90 | 286,700 | $75.22 M |
| 08/29/2024 | $8.87 | $8.59 (-3.16%) | $9.50 | $8.51 | 298,814 | $79.67 M |
| 08/28/2024 | $9.64 | $8.86 (-8.09%) | $9.69 | $8.69 | 359,700 | $82.18 M |
| 08/27/2024 | $10.05 | $9.64 (-4.08%) | $10.55 | $9.43 | 450,507 | $89.41 M |
| 08/26/2024 | $9.45 | $9.89 (4.66%) | $10.32 | $9.27 | 1.04 M | $91.53 M |
| 08/23/2024 | $9.23 | $9.23 (0%) | $9.98 | $9.02 | 346,324 | $85.42 M |
| 08/22/2024 | $9.15 | $9.33 (1.97%) | $10.20 | $9.08 | 706,322 | $86.35 M |
| 08/21/2024 | $9.15 | $9.30 (1.64%) | $9.87 | $8.86 | 527,642 | $86.07 M |
| 08/20/2024 | $8.90 | $9.38 (5.39%) | $9.90 | $8.56 | 906,427 | $86.81 M |
| 08/19/2024 | $7.77 | $8.55 (10.04%) | $8.97 | $7.75 | 659,200 | $79.13 M |
| 08/16/2024 | $7.39 | $7.55 (2.17%) | $8.12 | $7.36 | 300,121 | $69.87 M |
| 08/15/2024 | $7.00 | $7.33 (4.71%) | $7.60 | $6.94 | 249,666 | $67.84 M |
| 08/14/2024 | $7.06 | $6.82 (-3.4%) | $7.13 | $6.76 | 129,601 | $63.12 M |
| 08/13/2024 | $6.79 | $7.13 (5.01%) | $7.28 | $6.76 | 257,800 | $65.99 M |
| 08/12/2024 | $6.87 | $6.65 (-3.2%) | $6.90 | $6.60 | 149,809 | $61.54 M |
| 08/09/2024 | $7.38 | $6.68 (-9.49%) | $7.38 | $6.68 | 212,117 | $61.82 M |
| 08/08/2024 | $7.22 | $7.22 (0%) | $7.39 | $7.02 | 182,000 | $66.82 M |
| 08/07/2024 | $7.35 | $7.22 (-1.77%) | $7.50 | $7.10 | 169,100 | $66.82 M |
| 08/06/2024 | $7.37 | $7.26 (-1.49%) | $7.47 | $7.17 | 119,700 | $67.19 M |
| 08/05/2024 | $7.48 | $7.23 (-3.34%) | $7.68 | $6.52 | 506,928 | $66.91 M |
| 08/02/2024 | $8.90 | $8.25 (-7.3%) | $8.90 | $8.10 | 358,700 | $76.35 M |
| 08/01/2024 | $9.46 | $9.11 (-3.7%) | $9.58 | $8.98 | 282,800 | $84.31 M |
| 07/31/2024 | $8.97 | $9.41 (4.91%) | $9.64 | $8.95 | 395,900 | $87.09 M |
| 07/30/2024 | $9.15 | $9.08 (-0.77%) | $9.37 | $8.80 | 260,519 | $84.03 M |
| 07/29/2024 | $9.30 | $9.21 (-0.97%) | $9.64 | $9.12 | 352,500 | $85.24 M |
| 07/26/2024 | $9.24 | $9.42 (1.95%) | $9.97 | $9.09 | 659,200 | $87.18 M |
| 07/25/2024 | $8.88 | $9.22 (3.83%) | $9.45 | $8.72 | 538,725 | $85.33 M |
| 07/24/2024 | $8.93 | $8.97 (0.45%) | $9.90 | $8.72 | 778,305 | $83.02 M |
| 07/23/2024 | $9.23 | $9.08 (-1.63%) | $9.40 | $8.85 | 419,348 | $84.03 M |
| 07/22/2024 | $9.14 | $9.30 (1.75%) | $9.42 | $8.90 | 695,837 | $86.07 M |
| 07/19/2024 | $9.82 | $8.93 (-9.06%) | $11.84 | $8.81 | 3.64 M | $82.65 M |
| 07/18/2024 | $9.98 | $9.93 (-0.5%) | $10.38 | $9.51 | 1.20 M | $91.90 M |
| 07/17/2024 | $10.25 | $9.76 (-4.78%) | $10.77 | $9.39 | 1.28 M | $90.33 M |
| 07/16/2024 | $9.45 | $10.18 (7.72%) | $11.24 | $9.22 | 13.95 M | $94.21 M |
| 07/15/2024 | $8.96 | $8.72 (-2.68%) | $9.13 | $8.51 | 931,064 | $80.70 M |
| 07/12/2024 | $9.33 | $9.08 (-2.68%) | $10.04 | $9.01 | 2.80 M | $84.03 M |
| 07/11/2024 | $8.47 | $8.79 (3.78%) | $9.58 | $8.01 | 3.75 M | $81.35 M |
| 07/10/2024 | $10.03 | $8.39 (-16.35%) | $10.58 | $8.27 | 3.07 M | $77.65 M |
| 07/09/2024 | $9.24 | $9.92 (7.36%) | $12.89 | $9.20 | 13.71 M | $91.81 M |
| 07/08/2024 | $11.62 | $10.49 (-9.72%) | $11.95 | $9.50 | 10.11 M | $97.08 M |
| 07/05/2024 | $13.90 | $13.35 (-3.96%) | $18.50 | $12.65 | 57.88 M | $123.55 M |
| 07/03/2024 | $5.25 | $10.63 (102.48%) | $18.73 | $5.22 | 70.06 M | $98.38 M |
| 07/02/2024 | $4.64 | $4.36 (-6.03%) | $4.73 | $4.31 | 251,753 | $40.35 M |
| 07/01/2024 | $4.47 | $4.59 (2.68%) | $4.63 | $4.40 | 94,549 | $42.48 M |