Free Trial

Koss (KOSS) Stock Chart & Stock Price History

→ Trump’s arrest is phase one (From Porter & Company) (Ad)
Free KOSS Stock Alerts
$4.31
-0.25 (-5.48%)
(As of 01:41 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrends

Koss Stock Price Performance

5 Day
Performance
-9.41%
1 Month
Performance
+35.41%
3 Month
Performance
+68.48%
6 Month
Performance
+28.48%
Year-To-Date
Performance
+29.25%
1 Year
Performance
+15.47%
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 The Oxford Club
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
See His Breakdown of the Seven Stocks You Should Own Here.

KOSS Stock Chart for Monday, June, 10, 2024

KOSS Chart by TradingView

Koss Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$5.52$4.56
-17.39%		$5.38$4.461.43 million shs$42.18 million
06/06/2024$4.78$5.52
+15.48%		$5.59$4.581.35 million shs$51.09 million
06/05/2024$4.65$4.78
+2.80%		$4.84$4.49333,833 shs$44.22 million
06/04/2024$4.73$4.65
-1.69%		$4.80$4.26211,853 shs$43.01 million
06/03/2024$4.70$4.73
+0.64%		$5.50$4.62914,605 shs$43.75 million
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
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
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
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

Related Companies:
This page (NASDAQ:KOSS) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored