5 DAY PERFORMANCE
+7.95%
1 MONTH PERFORMANCE
+8.99%
3 MONTH PERFORMANCE
+20.25%
6 MONTH PERFORMANCE
-8.95%
YEAR-TO-DATE PERFORMANCE
-22.76%
1 YEAR PERFORMANCE
-21.16%
Koss Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/05/2025 | $5.44 | $5.72 (5.15%) | $5.78 | $5.41 | 67.60 K | $52.32 M |
| 08/04/2025 | $5.35 | $5.42 (1.31%) | $5.55 | $5.30 | 31.10 K | $50.82 M |
| 08/01/2025 | $5.27 | $5.39 (2.28%) | $5.39 | $5.11 | 48.67 K | $50.54 M |
| 07/31/2025 | $5.42 | $5.28 (-2.58%) | $5.42 | $5.27 | 38.70 K | $49.50 M |
| 07/30/2025 | $5.59 | $5.35 (-4.29%) | $5.65 | $5.35 | 94.56 K | $50.16 M |
| 07/29/2025 | $5.62 | $5.58 (-0.71%) | $5.77 | $5.30 | 94.81 K | $52.32 M |
| 07/28/2025 | $5.53 | $5.57 (0.72%) | $5.66 | $5.31 | 70.33 K | $52.22 M |
| 07/25/2025 | $5.77 | $5.52 (-4.33%) | $5.87 | $5.52 | 101.48 K | $51.75 M |
| 07/24/2025 | $6.07 | $5.68 (-6.43%) | $6.17 | $5.68 | 233.40 K | $53.25 M |
| 07/23/2025 | $6.37 | $6.27 (-1.57%) | $8.59 | $6.12 | 6.52 M | $58.79 M |
| 07/22/2025 | $5.46 | $5.71 (4.58%) | $5.75 | $5.39 | 74.80 K | $53.54 M |
| 07/21/2025 | $5.29 | $5.38 (1.7%) | $5.68 | $5.29 | 116.80 K | $50.44 M |
| 07/18/2025 | $5.34 | $5.35 (0.19%) | $5.48 | $5.23 | 36.63 K | $50.16 M |
| 07/17/2025 | $5.34 | $5.32 (-0.37%) | $5.60 | $5.30 | 64.04 K | $49.88 M |
| 07/16/2025 | $5.13 | $5.27 (2.73%) | $5.30 | $5.10 | 31.70 K | $49.41 M |
| 07/15/2025 | $5.15 | $5.06 (-1.75%) | $5.25 | $5.03 | 27.24 K | $47.44 M |
| 07/14/2025 | $5.22 | $5.11 (-2.11%) | $5.40 | $5.02 | 28.60 K | $47.91 M |
| 07/11/2025 | $5.51 | $5.25 (-4.72%) | $5.63 | $5.21 | 55.01 K | $49.22 M |
| 07/10/2025 | $5.29 | $5.48 (3.59%) | $5.55 | $5.20 | 55.11 K | $51.38 M |
| 07/09/2025 | $5.29 | $5.36 (1.32%) | $5.37 | $5.14 | 45.29 K | $50.25 M |
| 07/08/2025 | $5.27 | $5.28 (0.19%) | $5.35 | $5.20 | 33.55 K | $49.50 M |
| 07/07/2025 | $5.18 | $5.28 (1.93%) | $5.37 | $5.12 | 22.51 K | $49.50 M |
| 07/03/2025 | $5.21 | $5.23 (0.38%) | $5.30 | $5.15 | 24.63 K | $49.04 M |
| 07/02/2025 | $5.07 | $5.25 (3.55%) | $5.28 | $5.01 | 23.43 K | $49.22 M |
| 07/01/2025 | $5.03 | $5.06 (0.6%) | $5.20 | $5.01 | 31.03 K | $47.44 M |
| 06/30/2025 | $4.95 | $5.10 (3.03%) | $5.15 | $4.84 | 69.82 K | $47.82 M |
| 06/27/2025 | $5.02 | $4.97 (-1%) | $5.05 | $4.83 | 65.90 K | $46.60 M |
| 06/26/2025 | $5.10 | $4.99 (-2.16%) | $5.10 | $4.86 | 27.51 K | $46.79 M |
| 06/25/2025 | $5.03 | $5.05 (0.4%) | $5.07 | $4.84 | 45.09 K | $47.35 M |
| 06/24/2025 | $4.96 | $4.96 (0%) | $5.03 | $4.80 | 73.75 K | $46.50 M |
| 06/23/2025 | $5.06 | $5.00 (-1.19%) | $5.20 | $4.80 | 91.13 K | $46.88 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 |
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.
