5 DAY PERFORMANCE
-4.15%
1 MONTH PERFORMANCE
+5.21%
3 MONTH PERFORMANCE
-20.10%
6 MONTH PERFORMANCE
-18.62%
YEAR-TO-DATE PERFORMANCE
-34.28%
1 YEAR PERFORMANCE
-29.91%
Koss Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.86 | $4.85 (-0.21%) | $4.93 | $4.80 | 17.09 K | $45.86 M |
| 12/03/2025 | $4.90 | $4.94 (0.82%) | $4.97 | $4.81 | 21.75 K | $46.71 M |
| 12/02/2025 | $4.94 | $4.90 (-0.81%) | $4.99 | $4.86 | 19.86 K | $46.34 M |
| 12/01/2025 | $4.92 | $4.85 (-1.42%) | $4.98 | $4.83 | 11.30 K | $45.86 M |
| 11/28/2025 | $4.79 | $5.06 (5.64%) | $5.06 | $4.79 | 25.04 K | $47.85 M |
| 11/26/2025 | $4.83 | $4.81 (-0.41%) | $4.92 | $4.71 | 28.63 K | $45.49 M |
| 11/25/2025 | $4.71 | $4.80 (1.91%) | $4.91 | $4.66 | 23.16 K | $45.39 M |
| 11/24/2025 | $4.62 | $4.62 (0%) | $4.74 | $4.62 | 24.43 K | $43.69 M |
| 11/21/2025 | $4.55 | $4.66 (2.42%) | $4.82 | $4.50 | 56.50 K | $44.07 M |
| 11/20/2025 | $4.62 | $4.57 (-1.08%) | $4.72 | $4.52 | 14.70 K | $43.22 M |
| 11/19/2025 | $4.64 | $4.62 (-0.43%) | $4.70 | $4.56 | 12.82 K | $43.69 M |
| 11/18/2025 | $4.74 | $4.64 (-2.11%) | $4.74 | $4.61 | 12.67 K | $43.88 M |
| 11/17/2025 | $4.82 | $4.75 (-1.45%) | $4.87 | $4.65 | 17.63 K | $44.92 M |
| 11/14/2025 | $4.74 | $4.82 (1.69%) | $4.99 | $4.74 | 11.08 K | $45.58 M |
| 11/13/2025 | $4.99 | $4.80 (-3.81%) | $4.99 | $4.75 | 21.57 K | $45.39 M |
| 11/12/2025 | $4.98 | $4.92 (-1.2%) | $5.07 | $4.88 | 22.90 K | $46.53 M |
| 11/11/2025 | $5.09 | $5.01 (-1.57%) | $5.09 | $4.83 | 33.61 K | $47.38 M |
| 11/10/2025 | $4.58 | $5.09 (11.14%) | $5.10 | $4.58 | 71.64 K | $48.13 M |
| 11/07/2025 | $4.45 | $4.50 (1.12%) | $4.55 | $4.34 | 34.31 K | $42.55 M |
| 11/06/2025 | $4.72 | $4.54 (-3.81%) | $4.78 | $4.46 | 25.04 K | $42.93 M |
| 11/05/2025 | $4.61 | $4.71 (2.17%) | $4.76 | $4.60 | 26.70 K | $44.54 M |
| 11/04/2025 | $4.71 | $4.61 (-2.12%) | $4.88 | $4.59 | 52.13 K | $43.59 M |
| 11/03/2025 | $4.81 | $4.78 (-0.62%) | $4.85 | $4.72 | 18.47 K | $45.20 M |
| 10/31/2025 | $5.19 | $4.83 (-6.94%) | $5.19 | $4.81 | 41.53 K | $45.67 M |
| 10/30/2025 | $4.90 | $4.79 (-2.24%) | $4.90 | $4.75 | 30.12 K | $45.30 M |
| 10/29/2025 | $5.01 | $4.89 (-2.4%) | $5.02 | $4.86 | 26.85 K | $46.24 M |
| 10/28/2025 | $5.05 | $5.06 (0.2%) | $5.16 | $5.00 | 26.95 K | $47.85 M |
| 10/27/2025 | $5.15 | $5.08 (-1.36%) | $5.30 | $5.04 | 54.60 K | $48.04 M |
| 10/24/2025 | $5.19 | $5.19 (0%) | $5.21 | $5.05 | 33.10 K | $48.74 M |
| 10/23/2025 | $4.99 | $5.04 (1%) | $5.12 | $4.98 | 29.62 K | $47.33 M |
| 10/22/2025 | $5.46 | $4.97 (-8.97%) | $5.59 | $4.85 | 154.15 K | $46.67 M |
| 10/21/2025 | $5.00 | $5.48 (9.6%) | $5.50 | $5.00 | 122.00 K | $51.46 M |
| 10/20/2025 | $4.93 | $4.99 (1.22%) | $5.06 | $4.90 | 27.28 K | $46.86 M |
| 10/17/2025 | $5.18 | $4.91 (-5.21%) | $5.27 | $4.72 | 87.78 K | $46.11 M |
| 10/16/2025 | $5.38 | $5.18 (-3.72%) | $5.51 | $5.18 | 31.29 K | $48.64 M |
| 10/15/2025 | $5.17 | $5.40 (4.45%) | $5.70 | $5.16 | 241.55 K | $50.71 M |
| 10/14/2025 | $4.85 | $5.11 (5.36%) | $5.15 | $4.82 | 21.61 K | $47.99 M |
| 10/13/2025 | $4.91 | $4.94 (0.61%) | $5.10 | $4.88 | 30.73 K | $46.39 M |
| 10/10/2025 | $4.93 | $4.86 (-1.42%) | $5.03 | $4.84 | 40.15 K | $45.64 M |
| 10/09/2025 | $4.98 | $4.89 (-1.81%) | $4.99 | $4.85 | 55.36 K | $45.92 M |
| 10/08/2025 | $5.01 | $4.96 (-1%) | $5.09 | $4.96 | 32.01 K | $46.58 M |
| 10/07/2025 | $5.08 | $5.03 (-0.98%) | $5.18 | $4.96 | 30.55 K | $47.24 M |
| 10/06/2025 | $5.22 | $5.13 (-1.72%) | $5.22 | $5.10 | 33.04 K | $48.18 M |
| 10/03/2025 | $5.24 | $5.19 (-0.95%) | $5.32 | $5.15 | 40.52 K | $48.74 M |
| 10/02/2025 | $5.26 | $5.18 (-1.52%) | $5.26 | $5.11 | 43.30 K | $48.64 M |
| 10/01/2025 | $5.08 | $5.22 (2.76%) | $5.25 | $5.08 | 29.93 K | $49.02 M |
| 09/30/2025 | $5.20 | $5.08 (-2.31%) | $5.25 | $5.02 | 29.35 K | $47.71 M |
| 09/29/2025 | $5.21 | $5.20 (-0.19%) | $5.30 | $5.15 | 29.74 K | $48.83 M |
| 09/26/2025 | $5.30 | $5.26 (-0.75%) | $5.43 | $5.15 | 29.45 K | $49.40 M |
| 09/25/2025 | $5.41 | $5.26 (-2.77%) | $5.46 | $5.22 | 20.97 K | $49.40 M |
| 09/24/2025 | $5.50 | $5.45 (-0.91%) | $5.63 | $5.38 | 26.76 K | $51.18 M |
| 09/23/2025 | $5.62 | $5.50 (-2.14%) | $5.70 | $5.50 | 33.52 K | $51.65 M |
| 09/22/2025 | $5.64 | $5.67 (0.53%) | $5.85 | $5.61 | 32.74 K | $53.25 M |
| 09/19/2025 | $5.72 | $5.67 (-0.87%) | $5.76 | $5.60 | 30.95 K | $53.25 M |
| 09/18/2025 | $5.73 | $5.77 (0.7%) | $5.79 | $5.70 | 22.52 K | $54.19 M |
| 09/17/2025 | $5.70 | $5.68 (-0.35%) | $5.88 | $5.59 | 31.25 K | $53.34 M |
| 09/16/2025 | $5.77 | $5.70 (-1.21%) | $5.80 | $5.60 | 32.81 K | $53.53 M |
| 09/15/2025 | $5.69 | $5.80 (1.93%) | $5.91 | $5.69 | 75.91 K | $54.47 M |
| 09/12/2025 | $5.70 | $5.69 (-0.18%) | $5.76 | $5.60 | 31.70 K | $53.43 M |
| 09/11/2025 | $5.82 | $5.72 (-1.72%) | $5.87 | $5.70 | 51.51 K | $53.72 M |
| 09/10/2025 | $6.08 | $5.78 (-4.93%) | $6.12 | $5.72 | 81.85 K | $54.28 M |
| 09/09/2025 | $6.02 | $6.07 (0.83%) | $6.13 | $5.97 | 51.79 K | $57.00 M |
| 09/08/2025 | $6.25 | $6.06 (-3.04%) | $6.29 | $6.02 | 41.50 K | $56.91 M |
| 09/05/2025 | $6.10 | $6.15 (0.82%) | $6.24 | $5.95 | 23.51 K | $57.75 M |
| 09/04/2025 | $6.18 | $6.07 (-1.78%) | $6.18 | $6.02 | 25.20 K | $57.00 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.
