Free Trial
→ Forget Trump and Kamala (From Investors Alley) (Ad) Free KOSS Stock Alerts

Koss (KOSS) Stock Chart & Stock Price History

$6.89
+0.10 (+1.47%)
(As of 09/20/2024 ET)
Compare

Koss Stock Price Performance

5 Day
Performance
-7.27%
1 Month
Performance
-26.55%
3 Month
Performance
+75.32%
6 Month
Performance
+177.81%
Year-To-Date
Performance
+105.67%
1 Year
Performance
+120.83%
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 Gold Safe Exchange
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on retiring any time soon... Every retirement dollar you have invested in paper assets will only continue to drop in value. We just released a Free Guide that reveals all the details.
Click here to get the free Gold Guide now.

KOSS Stock Chart for Friday, September, 20, 2024

KOSS Chart by TradingView

Koss Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/20/2024$6.79$6.89
+1.47%		$6.93$6.58168,241 shs$63.77 million
09/19/2024$6.65$6.79
+2.11%		$7.24$6.71163,541 shs$62.84 million
09/18/2024$6.81$6.65
-2.35%		$7.05$6.65118,842 shs$61.55 million
09/17/2024$6.96$6.81
-2.16%		$7.20$6.77140,266 shs$63.03 million
09/16/2024$7.43$6.96
-6.33%		$7.43$6.90167,613 shs$64.73 million
09/13/2024$7.37$7.43
+0.81%		$8.16$7.30453,642 shs$69.10 million
09/12/2024$6.68$7.37
+10.33%		$7.57$6.58313,820 shs$68.21 million
09/11/2024$7.00$6.68
-4.57%		$7.01$6.56272,149 shs$62.12 million
09/10/2024$7.22$7.00
-3.05%		$7.36$6.81139,407 shs$65.10 million
09/09/2024$7.27$7.22
-0.69%		$7.50$7.20168,653 shs$67.15 million
09/06/2024$7.44$7.27
-2.28%		$7.60$7.15354,455 shs$67.28 million
09/05/2024$7.19$7.44
+3.48%		$8.03$7.18372,917 shs$68.86 million
09/04/2024$7.64$7.19
-5.89%		$7.83$7.12242,848 shs$66.54 million
09/03/2024$8.11$7.64
-5.80%		$8.42$7.57263,567 shs$70.71 million
09/02/2024$8.11$8.11$8.76$7.90286,600 shs$75.02 million
08/30/2024$8.59$8.11
-5.59%		$8.76$7.90280,750 shs$75.06 million
08/29/2024$8.86$8.59
-3.05%		$9.50$8.51296,281 shs$79.50 million
08/28/2024$9.64$8.86
-8.09%		$9.69$8.69352,959 shs$82.00 million
08/27/2024$9.89$9.64
-2.53%		$10.55$9.43448,937 shs$89.22 million
08/26/2024$9.23$9.89
+7.15%		$10.31$9.271.04 million shs$91.53 million
08/23/2024$9.33$9.23
-1.07%		$9.98$9.02320,333 shs$85.42 million
08/22/2024$9.30$9.33
+0.32%		$10.20$9.08704,744 shs$86.35 million
08/21/2024$9.38$9.30
-0.85%		$9.87$8.86513,998 shs$86.07 million
08/20/2024$8.55$9.38
+9.71%		$9.90$8.56903,406 shs$86.81 million
08/19/2024$7.55$8.55
+13.25%		$8.97$7.77658,472 shs$79.13 million
08/16/2024$7.33$7.55
+3.00%		$8.12$7.36294,399 shs$69.88 million
08/15/2024$6.82$7.33
+7.48%		$7.60$6.94248,444 shs$67.84 million
08/14/2024$7.13$6.82
-4.35%		$7.13$6.76128,333 shs$63.12 million
08/13/2024$6.65$7.13
+7.22%		$7.28$6.76256,488 shs$65.99 million
08/12/2024$6.68$6.65
-0.45%		$6.90$6.60148,676 shs$61.55 million
08/09/2024$7.22$6.68
-7.48%		$7.38$6.68211,008 shs$61.82 million
08/08/2024$7.22$7.22$7.39$7.02157,719 shs$66.82 million
08/07/2024$7.26$7.22
-0.55%		$7.50$7.10166,899 shs$66.82 million
08/06/2024$7.23$7.26
+0.41%		$7.47$7.17117,672 shs$67.16 million
08/05/2024$8.25$7.23
-12.36%		$7.68$6.52505,144 shs$66.88 million
08/02/2024$9.11$8.25
-9.44%		$8.90$8.10332,747 shs$76.31 million
08/01/2024$9.41$9.11
-3.19%		$9.58$9.00257,374 shs$84.27 million
07/31/2024$9.08$9.41
+3.63%		$9.64$8.95395,081 shs$87.04 million
07/30/2024$9.21$9.08
-1.41%		$9.37$8.80258,300 shs$83.99 million
07/29/2024$9.42$9.21
-2.23%		$9.64$9.12350,674 shs$85.19 million
The Perfect Storm for an EV Revolt (Ad)

With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves... Not many people realize there’s a "perfect storm" for profits unfolding in the auto industry - today. Or that cars and trucks are actually the world’s biggest business.

Click here for details...
07/26/2024$9.22$9.42
+2.17%		$9.97$9.09658,136 shs$87.14 million
07/25/2024$8.97$9.22
+2.79%		$9.45$8.73536,819 shs$85.29 million
07/24/2024$9.08$8.97
-1.21%		$9.90$8.72773,045 shs$82.97 million
07/23/2024$9.30$9.08
-2.37%		$9.40$8.85414,009 shs$84.04 million
07/22/2024$8.93$9.30
+4.14%		$9.42$8.90691,279 shs$86.03 million
07/19/2024$9.93$8.93
-10.07%		$11.84$8.813.63 million shs$82.60 million
07/18/2024$9.76$9.93
+1.74%		$10.38$9.511.18 million shs$91.90 million
07/17/2024$10.18$9.76
-4.13%		$10.77$9.391.27 million shs$90.28 million
07/16/2024$8.72$10.18
+16.74%		$11.24$9.2213.93 million shs$94.17 million
07/15/2024$9.08$8.72
-3.96%		$9.13$8.51919,958 shs$80.66 million
07/12/2024$8.79$9.08
+3.30%		$10.04$9.012.77 million shs$83.99 million
07/11/2024$8.39$8.79
+4.77%		$9.58$8.013.70 million shs$81.31 million
07/10/2024$9.92$8.39
-15.42%		$10.58$8.273.04 million shs$77.61 million
07/09/2024$10.49$9.92
-5.43%		$12.89$9.2013.62 million shs$91.81 million
07/08/2024$13.35$10.49
-21.42%		$11.95$9.5010.00 million shs$97.03 million
07/05/2024$10.63$13.35
+25.59%		$18.50$12.6557.66 million shs$123.49 million
07/04/2024$10.63$10.63$18.73$5.2267.95 million shs$98.38 million
07/03/2024$4.36$10.63
+143.81%		$18.73$5.2270.06 million shs$98.33 million
07/02/2024$4.59$4.36
-5.01%		$4.73$4.31155,793 shs$40.33 million
07/01/2024$4.45$4.59
+3.15%		$4.63$4.4094,507 shs$42.46 million
06/28/2024$4.20$4.45
+5.95%		$4.64$4.15164,223 shs$41.16 million
06/27/2024$4.20$4.20$4.30$4.05151,617 shs$38.85 million
06/26/2024$4.02$4.20
+4.48%		$4.29$4.0093,926 shs$38.85 million
06/25/2024$3.88$4.02
+3.61%		$4.02$3.8151,548 shs$37.19 million
06/24/2024$3.94$3.88
-1.52%		$4.00$3.8232,481 shs$35.89 million
06/21/2024$3.93$3.94
+0.25%		$3.97$3.8152,522 shs$36.45 million
06/20/2024$3.88$3.93
+1.29%		$4.04$3.8260,249 shs$36.35 million
06/19/2024$3.88$3.88$4.01$3.83105,048 shs$35.89 million

Related Companies:

This page (NASDAQ:KOSS) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored