5 DAY PERFORMANCE
-0.25%
1 MONTH PERFORMANCE
+10.39%
3 MONTH PERFORMANCE
+16.18%
6 MONTH PERFORMANCE
+89.76%
YEAR-TO-DATE PERFORMANCE
+137.91%
1 YEAR PERFORMANCE
+115.99%
Koss Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $8.18 | $7.97 (-2.57%) | $8.25 | $7.87 | 72,382 | $74.20 M |
| 12/23/2024 | $8.04 | $8.15 (1.37%) | $8.26 | $7.77 | 188,683 | $75.88 M |
| 12/20/2024 | $7.35 | $7.99 (8.71%) | $8.11 | $7.35 | 248,728 | $74.39 M |
| 12/19/2024 | $7.42 | $7.31 (-1.48%) | $7.66 | $7.31 | 79,951 | $68.06 M |
| 12/18/2024 | $7.61 | $7.35 (-3.42%) | $8.07 | $7.30 | 253,100 | $68.43 M |
| 12/17/2024 | $7.41 | $7.62 (2.83%) | $7.79 | $7.36 | 173,636 | $70.94 M |
| 12/16/2024 | $7.16 | $7.45 (4.05%) | $7.60 | $7.16 | 126,832 | $69.36 M |
| 12/13/2024 | $7.40 | $7.20 (-2.7%) | $7.45 | $7.13 | 97,934 | $67.03 M |
| 12/12/2024 | $7.69 | $7.37 (-4.16%) | $7.88 | $7.35 | 204,268 | $68.61 M |
| 12/11/2024 | $7.33 | $7.71 (5.18%) | $7.79 | $7.23 | 345,600 | $71.78 M |
| 12/10/2024 | $7.37 | $7.22 (-2.04%) | $7.46 | $7.20 | 86,116 | $67.22 M |
| 12/09/2024 | $7.29 | $7.43 (1.92%) | $7.62 | $7.14 | 274,800 | $69.17 M |
| 12/06/2024 | $7.06 | $7.31 (3.54%) | $7.38 | $6.93 | 287,961 | $68.06 M |
| 12/05/2024 | $6.98 | $6.97 (-0.14%) | $7.37 | $6.82 | 461,600 | $64.89 M |
| 12/04/2024 | $7.00 | $6.92 (-1.14%) | $7.07 | $6.85 | 104,362 | $64.43 M |
| 12/03/2024 | $6.97 | $6.94 (-0.43%) | $7.06 | $6.83 | 95,927 | $64.61 M |
| 12/02/2024 | $7.18 | $7.02 (-2.23%) | $7.18 | $6.97 | 143,000 | $65.36 M |
| 11/29/2024 | $7.29 | $7.24 (-0.69%) | $7.42 | $7.20 | 61,312 | $67.40 M |
| 11/27/2024 | $7.25 | $7.29 (0.55%) | $7.39 | $7.08 | 96,155 | $67.87 M |
| 11/26/2024 | $7.22 | $7.22 (0%) | $7.98 | $7.15 | 410,000 | $67.22 M |
| 11/25/2024 | $7.12 | $7.31 (2.67%) | $7.42 | $7.12 | 147,397 | $68.06 M |
| 11/22/2024 | $7.32 | $7.09 (-3.14%) | $7.43 | $7.00 | 162,907 | $66.01 M |
| 11/21/2024 | $7.08 | $7.37 (4.1%) | $7.41 | $6.97 | 188,596 | $68.61 M |
| 11/20/2024 | $6.94 | $6.98 (0.58%) | $7.19 | $6.82 | 263,321 | $64.98 M |
| 11/19/2024 | $6.80 | $6.93 (1.91%) | $6.97 | $6.71 | 106,895 | $64.52 M |
| 11/18/2024 | $7.04 | $6.78 (-3.69%) | $7.04 | $6.73 | 118,745 | $63.12 M |
| 11/15/2024 | $7.10 | $6.95 (-2.11%) | $7.15 | $6.90 | 105,100 | $64.70 M |
| 11/14/2024 | $7.05 | $7.01 (-0.57%) | $7.25 | $6.90 | 175,514 | $65.26 M |
| 11/13/2024 | $7.27 | $7.04 (-3.16%) | $7.56 | $7.02 | 138,380 | $65.54 M |
| 11/12/2024 | $7.61 | $7.24 (-4.86%) | $7.61 | $7.12 | 165,994 | $67.40 M |
| 11/11/2024 | $7.00 | $7.64 (9.14%) | $7.77 | $6.86 | 595,100 | $71.13 M |
| 11/08/2024 | $6.93 | $6.86 (-1.01%) | $6.96 | $6.68 | 282,970 | $63.87 M |
| 11/07/2024 | $6.84 | $6.88 (0.58%) | $7.05 | $6.81 | 103,678 | $64.05 M |
| 11/06/2024 | $7.15 | $6.79 (-5.03%) | $7.15 | $6.75 | 150,200 | $63.21 M |
| 11/05/2024 | $6.78 | $7.04 (3.83%) | $7.06 | $6.78 | 76,629 | $65.54 M |
| 11/04/2024 | $6.92 | $6.78 (-2.02%) | $7.01 | $6.75 | 105,300 | $63.12 M |
| 11/01/2024 | $7.15 | $7.04 (-1.54%) | $7.29 | $6.83 | 118,727 | $65.54 M |
| 10/31/2024 | $7.20 | $7.14 (-0.83%) | $7.20 | $6.99 | 94,800 | $66.47 M |
| 10/30/2024 | $7.36 | $7.23 (-1.77%) | $7.63 | $7.23 | 124,036 | $67.31 M |
| 10/29/2024 | $7.61 | $7.39 (-2.89%) | $7.63 | $7.32 | 152,700 | $68.80 M |
| 10/28/2024 | $7.33 | $7.68 (4.77%) | $7.83 | $7.23 | 182,126 | $71.23 M |
| 10/25/2024 | $7.24 | $7.26 (0.28%) | $7.52 | $7.20 | 134,648 | $67.34 M |
| 10/24/2024 | $7.34 | $7.26 (-1.09%) | $7.61 | $7.17 | 174,600 | $67.34 M |
| 10/23/2024 | $7.51 | $7.15 (-4.79%) | $7.53 | $7.00 | 152,555 | $66.32 M |
| 10/22/2024 | $7.76 | $7.61 (-1.93%) | $7.88 | $7.51 | 101,975 | $70.58 M |
| 10/21/2024 | $8.05 | $7.82 (-2.86%) | $8.13 | $7.72 | 181,500 | $72.53 M |
| 10/18/2024 | $8.32 | $8.06 (-3.12%) | $8.33 | $7.80 | 271,632 | $74.76 M |
| 10/17/2024 | $8.22 | $8.32 (1.22%) | $8.40 | $8.02 | 242,900 | $77.17 M |
| 10/16/2024 | $8.07 | $8.25 (2.23%) | $8.50 | $7.74 | 627,346 | $76.52 M |
| 10/15/2024 | $7.27 | $7.68 (5.64%) | $7.80 | $7.17 | 314,118 | $71.23 M |
| 10/14/2024 | $7.37 | $7.25 (-1.63%) | $7.44 | $7.02 | 168,520 | $67.24 M |
| 10/11/2024 | $6.96 | $7.24 (4.02%) | $7.34 | $6.95 | 226,429 | $67.15 M |
| 10/10/2024 | $6.95 | $7.02 (1.01%) | $7.07 | $6.88 | 58,041 | $65.11 M |
| 10/09/2024 | $6.94 | $7.05 (1.59%) | $7.25 | $6.94 | 132,558 | $65.39 M |
| 10/08/2024 | $6.90 | $7.02 (1.74%) | $7.09 | $6.80 | 105,677 | $65.11 M |
| 10/07/2024 | $7.04 | $6.97 (-0.99%) | $7.05 | $6.80 | 114,897 | $64.65 M |
| 10/04/2024 | $7.07 | $7.12 (0.71%) | $7.19 | $6.95 | 146,896 | $66.04 M |
| 10/03/2024 | $7.01 | $7.07 (0.86%) | $7.11 | $6.86 | 82,330 | $65.57 M |
| 10/02/2024 | $7.08 | $7.05 (-0.42%) | $7.16 | $6.70 | 134,286 | $65.39 M |
| 10/01/2024 | $7.37 | $7.18 (-2.58%) | $7.39 | $6.93 | 185,218 | $66.59 M |
| 09/30/2024 | $7.60 | $7.39 (-2.76%) | $8.03 | $7.16 | 593,800 | $68.54 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 |