Koss (KOSS) Stock Chart & Stock Price History

$3.12
+0.02 (+0.65%)
(As of 09:46 AM ET)

Koss Stock Price Performance

5 Day
Performance
+33.05%
1 Month
Performance
+24.50%
3 Month
Performance
+10.71%
6 Month
Performance
+8.39%
Year-To-Date
Performance
-7.46%
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

KOSS Stock Chart for Monday, May, 6, 2024

Koss Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
02/28/2024$2.57$2.58
+0.58%
$2.66$2.5034,660 shs$23.87 million
02/27/2024$2.53$2.57
+1.38%
$2.69$2.549,825 shs$23.73 million
02/26/2024$2.51$2.53
+0.80%
$2.62$2.5020,933 shs$23.40 million
02/23/2024$2.55$2.51
-1.56%
$2.62$2.5024,172 shs$23.22 million
02/22/2024$2.61$2.55
-2.30%
$2.61$2.5111,439 shs$23.59 million
02/21/2024$2.67$2.61
-2.25%
$2.74$2.6120,530 shs$24.16 million
02/20/2024$2.77$2.67
-3.61%
$2.79$2.6713,746 shs$24.70 million
02/19/2024$2.77$2.77$2.88$2.7411,000 shs$25.62 million
02/16/2024$2.80$2.77
-1.07%
$2.88$2.7411,055 shs$25.64 million
02/15/2024$2.74$2.80
+2.19%
$2.90$2.7913,013 shs$25.90 million
02/14/2024$2.78$2.74
-1.26%
$2.83$2.7213,956 shs$25.35 million
02/13/2024$2.83$2.78
-1.94%
$2.90$2.777,749 shs$25.67 million
02/12/2024$2.84$2.83
-0.35%
$2.90$2.768,680 shs$26.18 million
02/09/2024$2.75$2.84
+3.27%
$2.85$2.7234,505 shs$26.27 million
02/08/2024$2.75$2.75$2.76$2.737,200 shs$25.44 million
02/07/2024$2.80$2.75
-1.79%
$2.77$2.7211,261 shs$25.44 million
02/06/2024$2.74$2.80
+2.19%
$2.88$2.727,110 shs$25.86 million
02/05/2024$2.80$2.74
-2.14%
$2.90$2.729,385 shs$25.29 million

This page (NASDAQ:KOSS) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners