5 DAY PERFORMANCE
+2.46%
1 MONTH PERFORMANCE
-16.67%
3 MONTH PERFORMANCE
-3.66%
6 MONTH PERFORMANCE
-38.65%
YEAR-TO-DATE PERFORMANCE
-32.25%
1 YEAR PERFORMANCE
+26.90%
Koss Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $5.06 | $5.00 (-1.19%) | $5.20 | $4.80 | 89.46 K | $47.39 M |
| 06/20/2025 | $5.09 | $5.14 (0.98%) | $5.75 | $5.00 | 518.29 K | $48.19 M |
| 06/18/2025 | $4.84 | $4.88 (0.83%) | $5.04 | $4.72 | 30.53 K | $45.75 M |
| 06/17/2025 | $4.87 | $4.80 (-1.44%) | $4.92 | $4.70 | 69.92 K | $45.00 M |
| 06/16/2025 | $4.70 | $4.90 (4.26%) | $4.98 | $4.65 | 53.30 K | $45.94 M |
| 06/13/2025 | $4.89 | $4.70 (-3.89%) | $4.98 | $4.63 | 160.23 K | $44.07 M |
| 06/12/2025 | $5.34 | $4.87 (-8.8%) | $5.40 | $4.86 | 183.43 K | $45.66 M |
| 06/11/2025 | $5.85 | $5.54 (-5.3%) | $5.89 | $5.41 | 104.40 K | $51.94 M |
| 06/10/2025 | $6.16 | $5.79 (-6.01%) | $6.16 | $5.75 | 94.42 K | $54.29 M |
| 06/09/2025 | $5.71 | $6.04 (5.78%) | $6.12 | $5.69 | 63.33 K | $56.63 M |
| 06/06/2025 | $5.80 | $5.65 (-2.59%) | $5.93 | $5.65 | 28.80 K | $52.97 M |
| 06/05/2025 | $5.92 | $5.72 (-3.38%) | $6.09 | $5.65 | 60.06 K | $53.63 M |
| 06/04/2025 | $5.88 | $5.96 (1.36%) | $6.03 | $5.81 | 54.92 K | $55.88 M |
| 06/03/2025 | $5.88 | $5.81 (-1.19%) | $6.09 | $5.74 | 43.61 K | $54.47 M |
| 06/02/2025 | $5.91 | $5.74 (-2.88%) | $6.08 | $5.70 | 46.10 K | $53.82 M |
| 05/30/2025 | $6.06 | $5.82 (-3.96%) | $6.10 | $5.80 | 50.69 K | $54.57 M |
| 05/29/2025 | $6.20 | $6.08 (-1.94%) | $6.48 | $6.00 | 92.18 K | $57.00 M |
| 05/28/2025 | $6.32 | $6.20 (-1.9%) | $6.33 | $6.01 | 113.32 K | $58.13 M |
| 05/27/2025 | $6.16 | $6.32 (2.6%) | $6.58 | $5.90 | 315.80 K | $59.26 M |
| 05/23/2025 | $5.80 | $6.00 (3.45%) | $6.10 | $5.61 | 153.52 K | $56.25 M |
| 05/22/2025 | $5.89 | $5.83 (-1.02%) | $6.10 | $5.74 | 136.01 K | $54.66 M |
| 05/21/2025 | $6.37 | $5.89 (-7.54%) | $6.45 | $5.74 | 281.42 K | $55.22 M |
| 05/20/2025 | $5.33 | $6.11 (14.63%) | $6.73 | $5.33 | 642.22 K | $57.29 M |
| 05/19/2025 | $5.40 | $5.29 (-2.04%) | $5.67 | $5.28 | 23.14 K | $49.60 M |
| 05/16/2025 | $5.13 | $5.40 (5.26%) | $5.50 | $5.03 | 42.80 K | $50.63 M |
| 05/15/2025 | $5.29 | $5.04 (-4.73%) | $5.32 | $5.00 | 22.61 K | $47.25 M |
| 05/14/2025 | $5.34 | $5.30 (-0.75%) | $5.39 | $5.02 | 21.94 K | $49.69 M |
| 05/13/2025 | $5.38 | $5.37 (-0.19%) | $5.68 | $5.24 | 68.60 K | $50.35 M |
| 05/12/2025 | $5.24 | $5.38 (2.67%) | $5.44 | $5.01 | 46.70 K | $50.44 M |
| 05/09/2025 | $4.74 | $4.92 (3.8%) | $4.93 | $4.74 | 16.11 K | $46.13 M |
| 05/08/2025 | $4.73 | $4.75 (0.42%) | $4.88 | $4.66 | 19.80 K | $44.54 M |
| 05/07/2025 | $4.61 | $4.68 (1.52%) | $4.78 | $4.54 | 15.08 K | $43.78 M |
| 05/06/2025 | $4.74 | $4.53 (-4.43%) | $4.74 | $4.51 | 14.40 K | $42.38 M |
| 05/05/2025 | $4.84 | $4.74 (-2.07%) | $4.90 | $4.74 | 24.65 K | $44.35 M |
| 05/02/2025 | $4.80 | $4.88 (1.67%) | $5.07 | $4.74 | 27.03 K | $45.66 M |
| 05/01/2025 | $4.80 | $4.80 (0%) | $4.86 | $4.70 | 11.40 K | $44.91 M |
| 04/30/2025 | $4.76 | $4.74 (-0.42%) | $4.89 | $4.51 | 15.87 K | $44.35 M |
| 04/29/2025 | $4.54 | $4.93 (8.59%) | $4.99 | $4.54 | 59.25 K | $46.12 M |
| 04/28/2025 | $4.59 | $4.50 (-1.96%) | $4.65 | $4.45 | 13.50 K | $42.10 M |
| 04/25/2025 | $4.66 | $4.63 (-0.64%) | $4.74 | $4.60 | 24.90 K | $43.32 M |
| 04/24/2025 | $4.54 | $4.60 (1.32%) | $4.74 | $4.52 | 23.32 K | $43.04 M |
| 04/23/2025 | $4.62 | $4.52 (-2.16%) | $4.73 | $4.49 | 21.80 K | $42.29 M |
| 04/22/2025 | $4.39 | $4.49 (2.28%) | $4.59 | $4.37 | 15.80 K | $42.01 M |
| 04/21/2025 | $4.55 | $4.30 (-5.49%) | $4.60 | $4.29 | 34.03 K | $40.23 M |
| 04/17/2025 | $4.37 | $4.60 (5.26%) | $4.69 | $4.29 | 34.85 K | $43.04 M |
| 04/16/2025 | $4.53 | $4.27 (-5.74%) | $4.58 | $4.21 | 21.57 K | $39.95 M |
| 04/15/2025 | $4.48 | $4.51 (0.67%) | $4.62 | $4.41 | 27.20 K | $42.19 M |
| 04/14/2025 | $4.50 | $4.48 (-0.44%) | $4.71 | $4.36 | 26.34 K | $41.91 M |
| 04/11/2025 | $4.33 | $4.46 (3%) | $4.48 | $4.22 | 39.40 K | $41.73 M |
| 04/10/2025 | $4.39 | $4.29 (-2.28%) | $4.42 | $4.20 | 25.04 K | $40.14 M |
| 04/09/2025 | $4.00 | $4.47 (11.75%) | $4.60 | $4.00 | 70.02 K | $41.82 M |
| 04/08/2025 | $4.42 | $4.09 (-7.47%) | $4.43 | $4.06 | 29.44 K | $38.26 M |
| 04/07/2025 | $4.14 | $4.27 (3.14%) | $4.60 | $4.06 | 66.78 K | $39.95 M |
| 04/04/2025 | $4.20 | $4.33 (3.1%) | $4.46 | $4.10 | 74.72 K | $40.51 M |
| 04/03/2025 | $4.58 | $4.33 (-5.46%) | $4.64 | $4.31 | 53.46 K | $40.51 M |
| 04/02/2025 | $4.68 | $4.73 (1.07%) | $4.90 | $4.66 | 30.50 K | $44.25 M |
| 04/01/2025 | $4.81 | $4.78 (-0.62%) | $4.91 | $4.72 | 41.50 K | $44.72 M |
| 03/31/2025 | $4.80 | $4.72 (-1.67%) | $4.85 | $4.64 | 36.49 K | $44.16 M |
| 03/28/2025 | $4.87 | $4.85 (-0.41%) | $4.93 | $4.75 | 36.70 K | $45.38 M |
| 03/27/2025 | $5.56 | $4.87 (-12.41%) | $5.69 | $4.77 | 103.60 K | $45.56 M |
| 03/26/2025 | $5.95 | $5.62 (-5.55%) | $5.95 | $5.42 | 50.41 K | $52.58 M |
| 03/25/2025 | $5.74 | $5.80 (1.05%) | $5.80 | $5.50 | 56.09 K | $54.26 M |
| 03/24/2025 | $5.32 | $5.82 (9.4%) | $5.88 | $5.18 | 89.80 K | $54.45 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.
