Free Trial

Koss (KOSS) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free KOSS Stock Alerts
$4.70
+0.08 (+1.73%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrends

Koss Stock Price Performance

5 Day
Performance
-6.19%
1 Month
Performance
+101.72%
3 Month
Performance
+88.00%
6 Month
Performance
+54.10%
Year-To-Date
Performance
+40.30%
1 Year
Performance
+21.13%
Receive KOSS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Koss and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

KOSS Stock Chart for Sunday, June, 2, 2024

KOSS Chart by TradingView

Koss Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$4.62$4.70
+1.73%		$4.78$4.5069,084 shs$43.48 million
05/30/2024$4.68$4.62
-1.28%		$4.83$4.50107,799 shs$42.74 million
05/29/2024$5.00$4.68
-6.40%		$5.05$4.60140,772 shs$43.29 million
05/28/2024$5.01$5.00
-0.20%		$5.43$4.80348,433 shs$46.28 million
05/27/2024$5.01$5.01$5.24$4.71199,600 shs$46.34 million
05/24/2024$5.01$5.01
+0.10%		$5.24$4.71184,301 shs$46.34 million
05/23/2024$5.26$5.01
-4.85%		$5.18$4.67205,368 shs$46.32 million
05/22/2024$5.25$5.26
+0.19%		$5.44$4.95380,839 shs$48.66 million
05/21/2024$5.29$5.25
-0.76%		$5.32$4.79324,279 shs$48.56 million
05/20/2024$4.79$5.29
+10.44%		$5.50$4.38739,618 shs$48.93 million
05/17/2024$4.73$4.79
+1.27%		$5.05$4.02842,510 shs$44.31 million
05/16/2024$4.97$4.73
-4.83%		$4.95$4.32768,609 shs$43.75 million
05/15/2024$6.15$4.97
-19.19%		$5.24$4.212.97 million shs$45.97 million
05/14/2024$4.37$6.15
+40.73%		$6.95$5.3119.57 million shs$56.89 million
05/13/2024$3.20$4.37
+36.66%		$5.53$3.6219.39 million shs$40.42 million
05/10/2024$3.57$3.20
-10.43%		$3.75$3.12360,003 shs$29.60 million
05/09/2024$3.32$3.57
+7.53%		$3.74$3.16176,890 shs$33.04 million
05/08/2024$3.34$3.32
-0.60%		$3.52$3.12235,262 shs$30.91 million
05/07/2024$3.38$3.34
-1.18%		$3.60$3.21305,320 shs$30.90 million
05/06/2024$3.10$3.38
+9.03%		$3.75$2.98666,362 shs$31.27 million
05/03/2024$2.39$3.10
+29.71%		$3.35$2.35335,275 shs$28.68 million
05/02/2024$2.33$2.39
+2.57%		$2.41$2.3122,215 shs$22.11 million
05/01/2024$2.33$2.33$2.36$2.306,727 shs$21.55 million
04/30/2024$2.32$2.33
+0.43%		$2.34$2.321,996 shs$21.55 million
04/29/2024$2.40$2.32
-3.33%		$2.40$2.3013,227 shs$21.46 million
04/26/2024$2.41$2.40
-0.41%		$2.49$2.3712,548 shs$22.20 million
04/25/2024$2.41$2.41$2.47$2.403,270 shs$22.29 million
04/24/2024$2.37$2.41
+1.69%		$2.49$2.375,607 shs$22.31 million
04/23/2024$2.31$2.37
+2.60%		$2.39$2.295,032 shs$21.92 million
04/22/2024$2.34$2.31
-1.28%		$2.37$2.3012,188 shs$21.37 million
04/19/2024$2.35$2.34
-0.43%		$2.39$2.347,122 shs$21.65 million
04/18/2024$2.29$2.35
+2.62%		$2.38$2.3216,335 shs$21.74 million
04/17/2024$2.36$2.29
-2.97%		$2.36$2.2711,718 shs$21.18 million
04/16/2024$2.33$2.36
+1.29%		$2.38$2.315,714 shs$21.83 million
04/15/2024$2.38$2.33
-2.10%		$2.42$2.3342,261 shs$21.55 million
04/12/2024$2.46$2.38
-3.25%		$2.50$2.358,787 shs$22.02 million
04/11/2024$2.46$2.46$2.51$2.3442,477 shs$22.76 million
04/10/2024$2.51$2.46
-2.00%		$2.51$2.4610,520 shs$22.76 million
04/09/2024$2.52$2.51
-0.43%		$2.55$2.4818,338 shs$23.22 million
04/08/2024$2.49$2.52
+1.24%		$2.57$2.507,165 shs$23.32 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$2.56$2.51
-1.95%		$2.57$2.486,063 shs$23.23 million
04/04/2024$2.48$2.56
+3.23%		$2.60$2.5021,341 shs$23.68 million
04/03/2024$2.50$2.48
-0.80%		$2.52$2.4512,591 shs$22.94 million
04/02/2024$2.54$2.50
-1.57%		$2.55$2.495,420 shs$23.13 million
04/01/2024$2.57$2.54
-1.17%		$2.64$2.5114,765 shs$23.50 million
03/29/2024$2.57$2.57$2.65$2.5410,972 shs$23.77 million
03/28/2024$2.60$2.57
-1.15%		$2.65$2.5410,785 shs$23.77 million
03/27/2024$2.65$2.60
-1.89%		$2.66$2.5810,630 shs$24.05 million
03/26/2024$2.56$2.65
+3.52%		$2.66$2.5724,272 shs$24.51 million
03/25/2024$2.53$2.56
+1.19%		$2.62$2.5015,504 shs$23.69 million
03/22/2024$2.51$2.53
+0.80%		$2.53$2.4915,497 shs$23.40 million
03/21/2024$2.48$2.51
+1.21%		$2.54$2.4623,209 shs$23.22 million
03/20/2024$2.47$2.48
+0.41%		$2.52$2.469,419 shs$22.95 million
03/19/2024$2.48$2.47
-0.40%		$2.53$2.467,944 shs$22.85 million
03/18/2024$2.49$2.48
-0.40%		$2.51$2.4611,265 shs$22.94 million
03/15/2024$2.48$2.49
+0.40%		$2.51$2.4810,368 shs$23.05 million
03/14/2024$2.51$2.48
-1.20%		$2.54$2.468,966 shs$22.94 million
03/13/2024$2.48$2.51
+1.21%		$2.55$2.4711,889 shs$23.22 million
03/12/2024$2.53$2.48
-1.98%		$2.53$2.467,850 shs$22.94 million
03/11/2024$2.57$2.53
-1.56%		$2.57$2.4511,340 shs$23.42 million
03/08/2024$2.53$2.57
+1.58%		$2.59$2.5210,534 shs$23.77 million
03/07/2024$2.47$2.53
+2.43%		$2.58$2.4915,176 shs$23.40 million
03/06/2024$2.51$2.47
-1.59%		$2.50$2.4610,285 shs$22.86 million
03/05/2024$2.52$2.51
-0.40%		$2.60$2.4614,485 shs$23.22 million
03/04/2024$2.50$2.52
+0.80%		$2.61$2.4563,111 shs$23.31 million
03/01/2024$2.50$2.50$2.54$2.4536,234 shs$23.13 million
02/29/2024$2.58$2.50
-3.10%		$2.65$2.5051,375 shs$23.13 million

Related Companies:
This page (NASDAQ:KOSS) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders