Dark

KOSS
Koss Corp
stock NASDAQ

At Close

Jul 15, 2025 3:59:30 PM EDT

5.05USD-1.272%(-0.07)26,071

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 15, 2025 9:16:30 AM EDT

5.06USD-0.939%(-0.05)400

After-hours

Jul 14, 2025 4:42:30 PM EDT

5.06USD-1.172%(-0.06)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	5.0500	5.0900	5.045000	5.0450	-1.272%	26,071	0.000%
2025-07-14	5.2200	5.4000	5.021100	5.1100	-2.667%	28,604	-1.272%
2025-07-11	5.5100	5.6303	5.210000	5.2500	-4.197%	55,008	-3.905%
2025-07-10	5.2900	5.5500	5.200000	5.4800	+2.239%	55,113	-7.938%
2025-07-09	5.2900	5.3729	5.140100	5.3600	+1.515%	45,292	-5.877%
2025-07-08	5.2700	5.3500	5.200000	5.2800	0.000%	33,545	-4.451%
2025-07-07	5.1800	5.3650	5.120000	5.2800	+0.956%	22,507	-4.451%
2025-07-03	5.2100	5.3000	5.150000	5.2300	-0.381%	24,629	-3.537%
2025-07-02	5.0700	5.2800	5.009000	5.2500	+3.755%	23,434	-3.905%
2025-07-01	5.0300	5.1993	5.005000	5.0600	-0.784%	31,025	-0.296%
2025-06-30	4.9500	5.1500	4.840000	5.1000	+2.616%	69,820	-1.078%
2025-06-27	5.0200	5.0500	4.830000	4.9700	-0.401%	65,893	+1.509%
2025-06-26	5.1000	5.1000	4.860000	4.9900	-1.188%	27,510	+1.102%
2025-06-25	5.0300	5.0700	4.840000	5.0500	+1.815%	45,088	-0.099%
2025-06-24	4.9600	5.0300	4.800900	4.9600	-0.800%	73,754	+1.714%
2025-06-23	5.0600	5.2000	4.800000	5.0000	-2.724%	91,130	+0.900%
2025-06-20	5.0900	5.7499	5.000000	5.1400	+5.328%	518,286	-1.848%
2025-06-18	4.8400	5.0400	4.718700	4.8800	+1.667%	30,527	+3.381%
2025-06-17	4.8700	4.9200	4.700000	4.8000	-2.041%	69,922	+5.104%
2025-06-16	4.7000	4.9800	4.650000	4.9000	+4.366%	53,292	+2.959%
2025-06-13	4.8900	4.9800	4.630000	4.6950	-3.593%	160,229	+7.455%
2025-06-12	5.3400	5.4000	4.855000	4.8700	-12.094%	183,426	+3.593%
2025-06-11	5.8500	5.8900	5.410000	5.5400	-4.318%	104,355	-8.935%
2025-06-10	6.1600	6.1600	5.750100	5.7900	-4.139%	94,420	-12.867%
2025-06-09	5.7100	6.1212	5.690000	6.0400	+6.903%	63,326	-16.474%
2025-06-06	5.8000	5.9269	5.650000	5.6500	-1.224%	28,800	-10.708%
2025-06-05	5.9200	6.0899	5.650000	5.7200	-3.946%	60,055	-11.801%
2025-06-04	5.8800	6.0300	5.810000	5.9550	+2.496%	54,916	-15.281%
2025-06-03	5.8800	6.0900	5.740000	5.8100	+1.220%	43,609	-13.167%
2025-06-02	5.9100	6.0764	5.700000	5.7400	-1.375%	46,104	-12.108%
2025-05-30	6.0600	6.1000	5.800100	5.8200	-4.276%	50,689	-13.316%
2025-05-29	6.2000	6.4772	6.000000	6.0800	-1.935%	92,183	-17.023%
2025-05-28	6.3200	6.3250	6.010000	6.2000	-1.899%	113,316	-18.629%
2025-05-27	6.1600	6.5799	5.900100	6.3200	+5.333%	315,799	-20.174%
2025-05-23	5.8000	6.1000	5.610000	6.0000	+2.916%	153,516	-15.917%
2025-05-22	5.8900	6.1000	5.740000	5.8300	-1.019%	136,007	-13.465%
2025-05-21	6.3700	6.4500	5.738500	5.8900	-3.522%	281,421	-14.346%
2025-05-20	5.3300	6.7300	5.330000	6.1050	+15.406%	642,220	-17.363%
2025-05-19	5.4000	5.6678	5.280000	5.2900	-2.037%	23,137	-4.631%
2025-05-16	5.1300	5.5000	5.031200	5.4000	+7.143%	42,750	-6.574%
2025-05-15	5.2900	5.3200	5.000000	5.0400	-4.906%	22,611	+0.099%
2025-05-14	5.3400	5.3900	5.024200	5.3000	-1.304%	21,937	-4.811%
2025-05-13	5.3800	5.6800	5.244200	5.3700	-0.186%	68,597	-6.052%
2025-05-12	5.2400	5.4355	5.010000	5.3800	+9.350%	46,679	-6.227%
2025-05-09	4.7363	4.9334	4.736300	4.9200	+3.579%	16,111	+2.541%
2025-05-08	4.7300	4.8750	4.660000	4.7500	+1.496%	19,801	+6.211%
2025-05-07	4.6100	4.7800	4.540000	4.6800	+3.311%	15,083	+7.799%
2025-05-06	4.7400	4.7400	4.510000	4.5300	-4.334%	14,378	+11.369%
2025-05-05	4.8400	4.9000	4.735200	4.7352	-2.967%	24,654	+6.542%
2025-05-02	4.8000	5.0700	4.738900	4.8800	+1.703%	27,028	+3.381%
2025-05-01	4.7999	4.8616	4.700000	4.7983	+1.230%	11,402	+5.141%
2025-04-30	4.7600	4.8900	4.505000	4.7400	-3.854%	15,874	+6.435%
2025-04-29	4.5400	4.9900	4.540000	4.9300	+9.556%	59,250	+2.333%
2025-04-28	4.5900	4.6470	4.450500	4.5000	-2.703%	13,458	+12.111%
2025-04-25	4.6586	4.7400	4.596700	4.6250	+0.543%	24,893	+9.081%
2025-04-24	4.5400	4.7350	4.520100	4.6000	+1.770%	23,322	+9.674%
2025-04-23	4.6200	4.7300	4.485000	4.5200	+0.668%	21,793	+11.615%
2025-04-22	4.3900	4.5900	4.372000	4.4900	+4.419%	15,778	+12.361%
2025-04-21	4.5500	4.6000	4.291500	4.3000	-6.522%	34,026	+17.326%
2025-04-17	4.3700	4.6900	4.290000	4.6000	+7.728%	34,851	+9.674%
2025-04-16	4.5300	4.5793	4.210000	4.2700	-5.322%	21,571	+18.150%
2025-04-15	4.4800	4.6244	4.409800	4.5100	+0.670%	27,196	+11.863%
2025-04-14	4.5000	4.7100	4.364600	4.4800	+0.448%	26,340	+12.612%
2025-04-11	4.3300	4.4769	4.219700	4.4600	+3.963%	39,358	+13.117%
2025-04-10	4.3900	4.4242	4.200000	4.2900	-4.027%	25,041	+17.599%
2025-04-09	4.0000	4.6000	4.000000	4.4700	+9.291%	70,016	+12.864%
2025-04-08	4.4200	4.4300	4.060000	4.0900	-4.215%	29,437	+23.350%
2025-04-07	4.1400	4.6000	4.061400	4.2700	-1.386%	66,784	+18.150%
2025-04-04	4.2000	4.4553	4.095000	4.3300	0.000%	74,719	+16.513%
2025-04-03	4.5800	4.6438	4.310000	4.3300	-8.457%	53,456	+16.513%
2025-04-02	4.6800	4.9000	4.660000	4.7300	-1.046%	30,454	+6.660%
2025-04-01	4.8100	4.9104	4.720000	4.7800	+1.271%	41,483	+5.544%
2025-03-31	4.8000	4.8500	4.640000	4.7200	-2.680%	36,486	+6.886%
2025-03-28	4.8700	4.9300	4.750400	4.8500	-0.411%	36,703	+4.021%
2025-03-27	5.5600	5.6900	4.770000	4.8700	-13.345%	103,567	+3.593%
2025-03-26	5.9500	5.9500	5.422100	5.6200	-3.103%	50,408	-10.231%
2025-03-25	5.7400	5.8000	5.500000	5.8000	-0.344%	56,086	-13.017%
2025-03-24	5.3200	5.8800	5.181200	5.8200	+12.139%	89,773	-13.316%
2025-03-21	4.9900	5.1900	4.990000	5.1900	+2.367%	17,829	-2.794%
2025-03-20	5.1700	5.2600	5.000000	5.0700	-1.934%	21,469	-0.493%
2025-03-19	5.0000	5.2588	4.990000	5.1700	+5.081%	50,761	-2.418%
2025-03-18	5.2000	5.2400	4.920000	4.9200	-6.818%	27,800	+2.541%
2025-03-17	5.0400	5.3275	4.880000	5.2800	+5.600%	46,743	-4.451%
2025-03-14	4.6900	5.0000	4.690000	5.0000	+6.838%	34,643	+0.900%
2025-03-13	4.9000	4.9387	4.650000	4.6800	-4.098%	36,480	+7.799%
2025-03-12	5.1500	5.2000	4.850000	4.8800	-4.314%	30,055	+3.381%
2025-03-11	5.1300	5.2400	4.970100	5.1000	-0.585%	26,937	-1.078%
2025-03-10	5.1600	5.3500	5.093000	5.1300	-3.208%	31,738	-1.657%
2025-03-07	5.2800	5.4700	5.070100	5.3000	+0.569%	15,781	-4.811%
2025-03-06	5.2900	5.5050	5.120000	5.2700	-0.753%	39,055	-4.269%
2025-03-05	5.2700	5.3899	5.100000	5.3100	+1.919%	23,020	-4.991%
2025-03-04	5.1400	5.3500	4.890000	5.2100	+1.362%	56,691	-3.167%
2025-03-03	5.4600	5.5544	5.110000	5.1400	-7.052%	36,222	-1.848%
2025-02-28	5.3500	5.5300	5.280000	5.5300	+1.468%	38,738	-8.770%
2025-02-27	5.8500	5.8686	5.390000	5.4500	-6.034%	32,593	-7.431%
2025-02-26	5.7900	5.8700	5.730000	5.8000	+1.222%	32,375	-13.017%
2025-02-25	5.7300	5.8100	5.450000	5.7300	-0.865%	52,607	-11.955%
2025-02-24	6.0800	6.0800	5.690000	5.7800	-3.506%	56,910	-12.716%
2025-02-21	6.2000	6.2700	5.920000	5.9900	-3.074%	61,573	-15.776%
2025-02-20	6.1400	6.2989	5.860000	6.1800	0.000%	63,465	-18.366%
2025-02-19	6.4100	6.5050	6.140000	6.1800	-3.738%	52,478	-18.366%
2025-02-18	6.5600	6.5600	6.290000	6.4200	-2.134%	46,785	-21.417%
2025-02-14	6.5900	6.6500	6.460000	6.5600	+1.079%	46,358	-23.095%
2025-02-13	6.5000	6.5900	6.320000	6.4900	+1.406%	41,885	-22.265%
2025-02-12	6.4000	6.4600	6.224700	6.4000	-1.387%	40,745	-21.172%
2025-02-11	6.9300	7.0900	6.400000	6.4900	-6.484%	145,055	-22.265%
2025-02-10	6.0000	7.0300	5.980000	6.9400	+14.901%	272,225	-27.305%
2025-02-07	6.2200	6.2400	5.970100	6.0400	-2.581%	42,564	-16.474%
2025-02-06	6.2600	6.4099	6.035000	6.2000	-0.958%	25,183	-18.629%
2025-02-05	6.3900	6.4300	6.090000	6.2600	-1.106%	26,662	-19.409%
2025-02-04	6.0200	6.4325	6.020000	6.3300	+5.150%	64,845	-20.300%
2025-02-03	5.8300	6.1300	5.690800	6.0200	+0.669%	58,707	-16.196%
2025-01-31	6.4000	6.4000	5.980000	5.9800	-3.079%	55,274	-15.635%
2025-01-30	6.2300	6.4700	6.111000	6.1700	+0.817%	37,391	-18.233%
2025-01-29	6.2000	6.2000	5.950000	6.1200	-0.649%	45,785	-17.565%
2025-01-28	6.2700	6.2700	5.940000	6.1600	-1.597%	80,715	-18.101%
2025-01-27	6.5500	6.6500	6.140000	6.2600	-6.147%	109,745	-19.409%
2025-01-24	6.8000	6.9000	6.660000	6.6700	-1.477%	37,095	-24.363%
2025-01-23	6.5800	6.8338	6.510000	6.7700	+2.576%	94,741	-25.480%
2025-01-22	6.7000	6.8300	6.560000	6.6000	-1.198%	58,940	-23.561%
2025-01-21	6.7000	6.8078	6.471000	6.6800	+0.906%	80,474	-24.476%
2025-01-17	6.9000	6.9599	6.550000	6.6200	-2.504%	101,248	-23.792%
2025-01-16	6.6600	6.8400	6.630000	6.7900	+2.413%	71,965	-25.700%
2025-01-15	6.9500	6.9500	6.580000	6.6300	-0.897%	133,258	-23.906%
2025-01-14	7.0700	7.2700	6.640000	6.6900	-4.972%	157,739	-24.589%
2025-01-13	7.1500	7.1700	6.840000	7.0400	-3.956%	136,743	-28.338%
2025-01-10	7.5200	7.5200	7.020000	7.3300	-2.397%	97,008	-31.173%
2025-01-08	7.7900	7.8600	7.410100	7.5100	-4.331%	87,232	-32.823%
2025-01-07	7.8200	8.0999	7.612000	7.8500	+2.347%	186,078	-35.732%
2025-01-06	7.5400	8.0800	7.530000	7.6700	+1.455%	249,785	-34.224%
2025-01-03	7.3900	7.6082	7.362000	7.5600	+1.887%	78,655	-33.267%
2025-01-02	7.4800	7.7100	7.320000	7.4200	+0.542%	105,493	-32.008%
2024-12-31	7.7000	7.7900	7.250000	7.3800	-4.156%	188,324	-31.640%
2024-12-30	7.8800	7.9350	7.510000	7.7000	-3.750%	127,949	-34.481%
2024-12-27	8.4700	8.5604	7.780100	8.0000	-4.875%	193,611	-36.938%
2024-12-26	7.9800	8.5800	7.980000	8.4100	+5.521%	211,864	-40.012%
2024-12-24	8.1800	8.2500	7.867500	7.9700	-2.209%	72,397	-36.700%
2024-12-23	8.0400	8.2600	7.770000	8.1500	+2.003%	188,683	-38.098%
2024-12-20	7.3500	8.1100	7.350000	7.9900	+9.302%	248,728	-36.859%
2024-12-19	7.4200	7.6600	7.310000	7.3100	-0.544%	79,951	-30.985%
2024-12-18	7.6100	8.0700	7.302500	7.3500	-3.543%	253,065	-31.361%
2024-12-17	7.4100	7.7894	7.361400	7.6200	+2.282%	173,636	-33.793%
2024-12-16	7.1600	7.6000	7.160000	7.4500	+3.472%	126,832	-32.282%
2024-12-13	7.4000	7.4499	7.130000	7.2000	-2.307%	97,934	-29.931%
2024-12-12	7.6900	7.8800	7.350000	7.3700	-4.410%	204,268	-31.547%
2024-12-11	7.3300	7.7900	7.225400	7.7100	+6.787%	345,566	-34.565%
2024-12-10	7.3700	7.4600	7.200000	7.2200	-2.826%	86,116	-30.125%
2024-12-09	7.2900	7.6200	7.140000	7.4300	+1.642%	274,778	-32.100%
2024-12-06	7.0600	7.3750	6.930000	7.3100	+4.878%	287,961	-30.985%
2024-12-05	6.9800	7.3700	6.820000	6.9700	+0.723%	461,569	-27.618%
2024-12-04	7.0000	7.0728	6.850000	6.9200	-0.288%	104,362	-27.095%
2024-12-03	6.9700	7.0600	6.830000	6.9400	-1.140%	95,927	-27.305%
2024-12-02	7.1800	7.1800	6.970000	7.0200	-3.039%	142,970	-28.134%
2024-11-29	7.2900	7.4200	7.200100	7.2400	-0.686%	61,114	-30.318%
2024-11-27	7.2500	7.3900	7.080000	7.2900	+0.970%	96,155	-30.796%
2024-11-26	7.2200	7.9799	7.150000	7.2200	-1.231%	409,984	-30.125%
2024-11-25	7.1200	7.4200	7.120000	7.3100	+3.103%	147,397	-30.985%
2024-11-22	7.3200	7.4300	7.000000	7.0900	-3.799%	162,907	-28.843%
2024-11-21	7.0800	7.4100	6.968200	7.3700	+5.587%	188,596	-31.547%
2024-11-20	6.9400	7.1900	6.820000	6.9800	+0.722%	263,321	-27.722%
2024-11-19	6.8000	6.9690	6.710000	6.9300	+2.212%	106,895	-27.201%
2024-11-18	7.0400	7.0400	6.730000	6.7800	-2.446%	118,745	-25.590%
2024-11-15	7.1000	7.1500	6.900000	6.9500	-0.856%	105,100	-27.410%
2024-11-14	7.0500	7.2500	6.900000	7.0100	-0.426%	175,514	-28.031%
2024-11-13	7.2700	7.5599	7.020000	7.0400	-2.762%	138,380	-28.338%
2024-11-12	7.6100	7.6100	7.120100	7.2400	-5.236%	165,994	-30.318%
2024-11-11	7.0000	7.7690	6.860000	7.6400	+11.370%	595,050	-33.966%
2024-11-08	6.9300	6.9640	6.680000	6.8600	-0.291%	282,970	-26.458%
2024-11-07	6.8400	7.0500	6.810000	6.8800	+1.325%	103,678	-26.672%
2024-11-06	7.1500	7.1500	6.750000	6.7900	-3.551%	150,191	-25.700%
2024-11-05	6.7800	7.0600	6.780000	7.0400	+3.835%	76,629	-28.338%
2024-11-04	6.9200	7.0100	6.750000	6.7800	-3.693%	105,292	-25.590%
2024-11-01	7.1500	7.2900	6.830000	7.0400	-1.401%	118,727	-28.338%
2024-10-31	7.2000	7.2000	6.990000	7.1400	-1.245%	94,800	-29.342%
2024-10-30	7.3600	7.6250	7.230000	7.2300	-2.165%	124,036	-30.221%
2024-10-29	7.6100	7.6283	7.320000	7.3900	-3.776%	152,685	-31.732%
2024-10-28	7.3300	7.8296	7.230000	7.6800	+5.785%	182,126	-34.310%
2024-10-25	7.2400	7.5200	7.200000	7.2600	0.000%	134,648	-30.510%
2024-10-24	7.3400	7.6100	7.170000	7.2600	+1.538%	174,583	-30.510%
2024-10-23	7.5100	7.5300	7.000000	7.1500	-6.045%	152,555	-29.441%
2024-10-22	7.7600	7.8800	7.510000	7.6100	-2.685%	101,975	-33.706%
2024-10-21	8.0500	8.1300	7.723500	7.8200	-2.978%	181,450	-35.486%
2024-10-18	8.3200	8.3300	7.800000	8.0600	-3.125%	271,632	-37.407%
2024-10-17	8.2200	8.4050	8.020000	8.3200	+0.848%	242,869	-39.363%
2024-10-16	8.0700	8.5000	7.744600	8.2500	+7.422%	627,346	-38.848%
2024-10-15	7.2700	7.8000	7.170000	7.6800	+5.931%	314,118	-34.310%
2024-10-14	7.3700	7.4380	7.020600	7.2500	+0.138%	168,520	-30.414%
2024-10-11	6.9600	7.3400	6.950000	7.2400	+3.134%	226,429	-30.318%
2024-10-10	6.9500	7.0700	6.880000	7.0200	-0.426%	58,041	-28.134%
2024-10-09	6.9400	7.2499	6.940000	7.0500	+0.427%	132,558	-28.440%
2024-10-08	6.9000	7.0899	6.799500	7.0200	+0.717%	105,677	-28.134%
2024-10-07	7.0400	7.0500	6.800000	6.9700	-2.107%	114,897	-27.618%
2024-10-04	7.0700	7.1900	6.950000	7.1200	+0.707%	146,896	-29.143%
2024-10-03	7.0100	7.1050	6.860000	7.0700	+0.284%	82,330	-28.642%
2024-10-02	7.0800	7.1600	6.700000	7.0500	-1.811%	134,286	-28.440%
2024-10-01	7.3700	7.3900	6.930000	7.1800	-2.842%	185,218	-29.735%
2024-09-30	7.6000	8.0300	7.160000	7.3900	+3.792%	593,800	-31.732%
2024-09-27	6.9400	7.3200	6.800000	7.1200	+3.790%	315,111	-29.143%
2024-09-26	6.7800	7.5000	6.711781	6.8600	+1.180%	632,150	-26.458%
2024-09-25	6.8700	6.9401	6.720000	6.7800	-0.441%	76,520	-25.590%
2024-09-24	7.0900	7.1600	6.810000	6.8100	-2.014%	115,214	-25.918%
2024-09-23	7.0000	7.1400	6.750000	6.9500	+0.871%	152,964	-27.410%
2024-09-20	6.7400	6.9300	6.580000	6.8900	+1.473%	170,407	-26.778%
2024-09-19	6.9000	7.2400	6.710000	6.7900	+2.105%	174,509	-25.700%
2024-09-18	6.8100	7.0500	6.650000	6.6500	-2.349%	118,934	-24.135%
2024-09-17	7.0200	7.2000	6.770000	6.8100	-2.155%	143,013	-25.918%
2024-09-16	7.4300	7.4300	6.900000	6.9600	-6.326%	170,257	-27.514%
2024-09-13	7.4800	8.1600	7.300000	7.4300	+0.814%	457,225	-32.100%
2024-09-12	6.5800	7.5657	6.580000	7.3700	+10.329%	325,788	-31.547%
2024-09-11	7.0100	7.0100	6.560000	6.6800	-4.571%	272,842	-24.476%
2024-09-10	7.2500	7.3587	6.810000	7.0000	-3.047%	146,668	-27.929%
2024-09-09	7.2100	7.5000	7.200000	7.2200	-0.688%	171,608	-30.125%
2024-09-06	7.4400	7.6000	7.150000	7.2700	-2.285%	357,034	-30.605%
2024-09-05	7.7400	8.0250	7.180000	7.4400	+3.477%	374,317	-32.191%
2024-09-04	7.4800	7.8300	7.120100	7.1900	-5.890%	243,577	-29.833%
2024-09-03	8.1100	8.4200	7.573000	7.6400	-5.795%	265,229	-33.966%
2024-08-30	8.6600	8.7610	7.900000	8.1100	-5.588%	286,683	-37.793%
2024-08-29	8.8700	9.5000	8.505000	8.5900	-3.047%	298,814	-41.269%
2024-08-28	9.6400	9.6948	8.690000	8.8600	-8.091%	359,695	-43.059%
2024-08-27	10.0500	10.5500	9.430000	9.6400	-2.528%	450,507	-47.666%
2024-08-26	9.4500	10.3200	9.270000	9.8900	+7.151%	1,039,638	-48.989%
2024-08-23	9.2300	9.9800	9.020000	9.2300	-1.072%	346,324	-45.341%
2024-08-22	9.1500	10.2000	9.080000	9.3300	+0.323%	706,322	-45.927%
2024-08-21	9.1500	9.8700	8.860000	9.3000	-0.853%	527,642	-45.753%
2024-08-20	8.9000	9.8995	8.560000	9.3800	+9.708%	906,427	-46.215%
2024-08-19	7.7700	8.9700	7.750000	8.5500	+13.245%	659,190	-40.994%
2024-08-16	7.3900	8.1199	7.355800	7.5500	+3.001%	300,121	-33.179%
2024-08-15	7.0000	7.6000	6.942200	7.3300	+7.478%	249,666	-31.173%
2024-08-14	7.0600	7.1300	6.760000	6.8200	-4.348%	129,601	-26.026%
2024-08-13	6.7900	7.2800	6.758700	7.1300	+7.218%	257,800	-29.243%
2024-08-12	6.8700	6.9000	6.596200	6.6500	-0.449%	149,809	-24.135%
2024-08-09	7.3800	7.3800	6.680000	6.6800	-7.479%	212,117	-24.476%
2024-08-08	7.2200	7.3900	7.020000	7.2200	0.000%	181,992	-30.125%
2024-08-07	7.3500	7.4999	7.100000	7.2200	-0.551%	169,097	-30.125%
2024-08-06	7.3700	7.4700	7.170000	7.2600	+0.415%	119,694	-30.510%
2024-08-05	7.4800	7.6808	6.520000	7.2300	-12.364%	506,928	-30.221%
2024-08-02	8.9000	8.9000	8.100100	8.2500	-9.440%	358,684	-38.848%
2024-08-01	9.4600	9.5800	8.980000	9.1100	-3.188%	282,772	-44.621%
2024-07-31	8.9700	9.6400	8.950000	9.4100	+3.634%	395,888	-46.387%
2024-07-30	9.1500	9.3700	8.800000	9.0800	-1.412%	260,519	-44.438%
2024-07-29	9.3000	9.6400	9.120000	9.2100	-2.229%	352,485	-45.223%
2024-07-26	9.2400	9.9700	9.090300	9.4200	+2.169%	659,191	-46.444%
2024-07-25	8.8800	9.4454	8.724500	9.2200	+2.787%	538,725	-45.282%
2024-07-24	8.9300	9.9000	8.720000	8.9700	-1.211%	778,305	-43.757%
2024-07-23	9.2300	9.4000	8.850000	9.0800	-2.366%	419,348	-44.438%
2024-07-22	9.1400	9.4200	8.900000	9.3000	+4.143%	695,837	-45.753%
2024-07-19	9.8200	11.8399	8.810000	8.9300	-10.070%	3,637,568	-43.505%
2024-07-18	9.9800	10.3800	9.510000	9.9300	+1.742%	1,203,562	-49.194%
2024-07-17	10.2500	10.7700	9.390000	9.7600	-4.126%	1,275,173	-48.309%
2024-07-16	9.4500	11.2400	9.220000	10.1800	+16.743%	13,950,726	-50.442%
2024-07-15	8.9600	9.1300	8.510000	8.7200	-3.965%	931,064	-42.144%
2024-07-12	9.3300	10.0400	9.010000	9.0800	+3.299%	2,800,715	-44.438%
2024-07-11	8.4700	9.5800	8.010000	8.7900	+4.768%	3,753,627	-42.605%
2024-07-10	10.0300	10.5800	8.272200	8.3900	-15.423%	3,070,927	-39.869%
2024-07-09	9.2400	12.8900	9.200000	9.9200	-5.434%	13,708,644	-49.143%
2024-07-08	11.6200	11.9500	9.500000	10.4900	-21.423%	10,111,279	-51.907%
2024-07-05	13.9000	18.5000	12.650000	13.3500	+25.588%	57,881,949	-62.210%
2024-07-03	5.2500	18.7300	5.220000	10.6300	+143.807%	70,055,497	-52.540%
2024-07-02	4.6400	4.7300	4.310400	4.3600	-5.011%	251,753	+15.711%
2024-07-01	4.4700	4.6300	4.400000	4.5900	+3.146%	94,549	+9.913%
2024-06-28	4.1800	4.6404	4.150000	4.4500	+5.952%	164,672	+13.371%
2024-06-27	4.1700	4.3000	4.050000	4.2000	0.000%	153,350	+20.119%
2024-06-26	4.0200	4.2900	4.000000	4.2000	+4.478%	95,766	+20.119%
2024-06-25	3.8900	4.0200	3.810000	4.0200	+3.608%	52,662	+25.498%
2024-06-24	3.8900	4.0000	3.810000	3.8800	-1.523%	32,551	+30.026%
2024-06-21	3.9300	3.9714	3.810000	3.9400	+0.254%	52,884	+28.046%
2024-06-20	3.8500	4.0400	3.820100	3.9300	+1.289%	60,935	+28.372%
2024-06-18	3.9700	4.0100	3.830000	3.8800	-3.000%	105,048	+30.026%
2024-06-17	4.0000	4.1400	3.950100	4.0000	-0.498%	71,104	+26.125%
2024-06-14	4.2000	4.2900	3.930000	4.0200	-5.189%	110,759	+25.498%
2024-06-13	4.3300	4.4000	4.050000	4.2400	-1.852%	132,913	+18.986%
2024-06-12	4.4500	4.6800	4.290000	4.3200	-1.818%	228,037	+16.782%
2024-06-11	4.1900	4.5000	4.160000	4.4000	+2.564%	451,844	+14.659%
2024-06-10	4.4500	4.7900	4.250000	4.2900	-5.921%	268,823	+17.599%
2024-06-07	4.6000	5.3900	4.450000	4.5600	-17.391%	1,438,050	+10.636%
2024-06-06	4.7900	5.5865	4.570000	5.5200	+15.481%	1,476,778	-8.605%
2024-06-05	4.6800	4.8399	4.490000	4.7800	+2.796%	339,164	+5.544%
2024-06-04	4.6700	4.8100	4.263500	4.6500	-1.691%	218,476	+8.495%
2024-06-03	5.3500	5.5000	4.620000	4.7300	+0.638%	917,280	+6.660%
2024-05-31	4.6600	4.7800	4.500100	4.7000	+1.732%	69,833	+7.340%
2024-05-30	4.6800	4.8344	4.500000	4.6200	-1.282%	111,045	+9.199%
2024-05-29	4.8900	5.0799	4.600000	4.6800	-6.400%	142,178	+7.799%
2024-05-28	5.0000	5.4300	4.800000	5.0000	-0.200%	351,648	+0.900%
2024-05-24	4.9900	5.2400	4.710000	5.0100	+0.100%	199,643	+0.699%
2024-05-23	5.1500	5.1799	4.670000	5.0050	-4.848%	206,734	+0.799%
2024-05-22	5.1500	5.4453	4.950000	5.2600	+0.190%	381,747	-4.087%
2024-05-21	5.1300	5.3200	4.770000	5.2500	-0.756%	325,385	-3.905%
2024-05-20	4.3900	5.5000	4.380000	5.2900	+10.438%	746,158	-4.631%
2024-05-17	4.3000	5.0526	4.018700	4.7900	+1.268%	860,648	+5.324%
2024-05-16	4.6900	4.9531	4.320000	4.7300	-4.829%	776,086	+6.660%
2024-05-15	4.9800	5.2400	4.210000	4.9700	-19.187%	2,973,965	+1.509%
2024-05-14	5.9400	6.9499	5.310000	6.1500	+40.732%	19,694,163	-17.967%
2024-05-13	3.8600	5.5300	3.620000	4.3700	+36.656%	19,537,277	+15.446%
2024-05-10	3.4900	3.7500	3.120100	3.1978	-10.426%	360,496	+57.765%
2024-05-09	3.3400	3.7400	3.160000	3.5700	+7.530%	183,363	+41.317%
2024-05-08	3.2100	3.5200	3.120000	3.3200	-0.599%	236,041	+51.958%
2024-05-07	3.3800	3.5999	3.210000	3.3400	-1.183%	306,494	+51.048%
2024-05-06	3.1000	3.7500	2.930000	3.3800	+9.032%	668,736	+49.260%
2024-05-03	2.3900	3.3500	2.347800	3.1000	+29.713%	346,974	+62.742%
2024-05-02	2.4000	2.4100	2.310000	2.3899	+1.698%	23,094	+111.097%
2024-05-01	2.3000	2.3700	2.300000	2.3500	+0.768%	6,727	+114.681%
2024-04-30	2.3400	2.3400	2.315000	2.3321	+0.090%	1,996	+116.329%
2024-04-29	2.3800	2.4000	2.300000	2.3300	-2.917%	13,240	+116.524%
2024-04-26	2.3800	2.4898	2.370000	2.4000	-1.072%	12,568	+110.208%
2024-04-25	2.4646	2.4699	2.398300	2.4260	-0.980%	3,270	+107.955%
2024-04-24	2.3894	2.4900	2.371100	2.4500	+2.510%	5,612	+105.918%
2024-04-23	2.3000	2.3900	2.291000	2.3900	+2.831%	5,032	+111.088%
2024-04-22	2.3400	2.3735	2.304600	2.3242	-0.675%	12,188	+117.064%
2024-04-19	2.3800	2.3900	2.340000	2.3400	-0.430%	7,152	+115.598%
2024-04-18	2.3400	2.3800	2.320000	2.3501	+2.624%	16,346	+114.672%
2024-04-17	2.3600	2.3600	2.270200	2.2900	-2.553%	11,839	+120.306%
2024-04-16	2.3600	2.3798	2.310000	2.3500	+1.075%	5,817	+114.681%
2024-04-15	2.3600	2.4200	2.325000	2.3250	-2.311%	42,263	+116.989%
2024-04-12	2.5000	2.5000	2.350000	2.3800	-1.657%	8,822	+111.975%
2024-04-11	2.4600	2.5115	2.341000	2.4201	-1.822%	42,478	+108.462%
2024-04-10	2.4800	2.5100	2.465000	2.4650	-1.797%	10,569	+104.665%
2024-04-09	2.5400	2.5500	2.480000	2.5101	-0.432%	18,339	+100.988%
2024-04-08	2.5000	2.5749	2.500000	2.5210	+1.245%	9,172	+100.119%
2024-04-05	2.5000	2.5700	2.480000	2.4900	-2.734%	6,063	+102.610%
2024-04-04	2.5000	2.6000	2.500000	2.5600	+2.400%	21,417	+97.070%
2024-04-03	2.4600	2.5200	2.450000	2.5000	0.000%	12,616	+101.800%
2024-04-02	2.5000	2.5500	2.480000	2.5000	-1.575%	5,423	+101.800%
2024-04-01	2.6400	2.6400	2.504500	2.5400	-1.167%	14,767	+98.622%
2024-03-28	2.5433	2.6500	2.543300	2.5700	0.000%	10,972	+96.304%
2024-03-27	2.6000	2.6600	2.570000	2.5700	-2.467%	10,640	+96.304%
2024-03-26	2.5700	2.6600	2.570000	2.6350	+2.930%	24,444	+91.461%
2024-03-25	2.5000	2.6200	2.500000	2.5600	+1.186%	15,533	+97.070%
2024-03-22	2.5300	2.5337	2.490000	2.5300	+0.797%	17,608	+99.407%
2024-03-21	2.4600	2.5400	2.460000	2.5100	+1.206%	23,291	+100.996%
2024-03-20	2.4740	2.5199	2.460000	2.4801	+0.409%	9,426	+103.419%
2024-03-19	2.4900	2.5299	2.460000	2.4700	-0.403%	7,959	+104.251%
2024-03-18	2.4900	2.5097	2.461500	2.4800	-0.402%	11,957	+103.427%
2024-03-15	2.4800	2.5100	2.480000	2.4900	+0.810%	10,375	+102.610%
2024-03-14	2.5400	2.5400	2.460000	2.4700	-1.594%	8,967	+104.251%
2024-03-13	2.4700	2.5500	2.470000	2.5100	+1.210%	11,891	+100.996%
2024-03-12	2.4689	2.5200	2.460000	2.4800	-1.976%	8,282	+103.427%
2024-03-11	2.4700	2.5695	2.450400	2.5300	-1.556%	11,426	+99.407%
2024-03-08	2.5200	2.5900	2.520000	2.5700	+1.581%	10,963	+96.304%
2024-03-07	2.5600	2.5784	2.485000	2.5300	+2.429%	15,377	+99.407%
2024-03-06	2.4800	2.5000	2.460000	2.4700	-1.594%	11,440	+104.251%
2024-03-05	2.4600	2.5992	2.460000	2.5100	-0.231%	14,931	+100.996%
2024-03-04	2.5400	2.6110	2.450000	2.5158	+0.632%	63,192	+100.533%
2024-03-01	2.5000	2.5400	2.450000	2.5000	0.000%	36,240	+101.800%
2024-02-29	2.6000	2.6480	2.500000	2.5000	-1.186%	51,529	+101.800%
2024-02-28	2.6600	2.6600	2.500000	2.5300	-1.556%	34,767	+99.407%
2024-02-27	2.6000	2.6900	2.540000	2.5700	+1.581%	9,948	+96.304%
2024-02-26	2.5000	2.6200	2.500000	2.5300	+0.797%	20,934	+99.407%
2024-02-23	2.5300	2.6183	2.500000	2.5100	-1.565%	24,430	+100.996%
2024-02-22	2.6000	2.6099	2.510000	2.5499	-2.303%	11,444	+97.851%
2024-02-21	2.6500	2.7397	2.610000	2.6100	-2.247%	20,554	+93.295%
2024-02-20	2.7200	2.7900	2.670000	2.6700	-3.610%	13,929	+88.951%
2024-02-16	2.8700	2.8843	2.740000	2.7700	-1.071%	11,060	+82.130%
2024-02-15	2.8200	2.9000	2.785800	2.8000	+2.190%	13,013	+80.179%
2024-02-14	2.7979	2.8300	2.720200	2.7400	-1.789%	14,351	+84.124%
2024-02-13	2.7700	2.8999	2.770000	2.7899	-1.417%	7,756	+80.831%
2024-02-12	2.7600	2.8999	2.760000	2.8300	-0.352%	8,770	+78.269%
2024-02-09	2.7200	2.8500	2.720000	2.8400	+3.273%	34,605	+77.641%
2024-02-08	2.7552	2.7600	2.733400	2.7500	-0.362%	7,202	+83.455%
2024-02-07	2.7200	2.7800	2.695500	2.7600	-2.301%	11,292	+82.790%
2024-02-06	2.8800	2.8800	2.720000	2.8250	+3.480%	7,111	+78.584%
2024-02-05	2.9000	2.9000	2.723800	2.7300	-2.500%	9,385	+84.799%
2024-02-02	2.8200	2.9300	2.754000	2.8000	-3.111%	25,423	+80.179%
2024-02-01	2.9600	2.9600	2.860000	2.8899	+1.400%	7,963	+74.574%
2024-01-31	2.9400	2.9800	2.850000	2.8500	-4.362%	22,952	+77.018%
2024-01-30	2.8900	2.9862	2.890000	2.9800	-0.334%	6,153	+69.295%
2024-01-29	2.9300	2.9900	2.890000	2.9900	+0.840%	8,731	+68.729%
2024-01-26	2.9800	2.9911	2.930100	2.9651	+2.245%	6,407	+70.146%
2024-01-25	2.9738	2.9900	2.900000	2.9000	-2.357%	15,986	+73.966%
2024-01-24	2.9981	3.0000	2.950000	2.9700	0.000%	14,709	+69.865%
2024-01-23	2.9600	3.0000	2.960000	2.9700	-1.980%	4,756	+69.865%

document.getElementById("xcPVRq").onerror = function(){this.style.display='none';}; .dark-mode .v6Vrxj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v6Vrxj{ color: #333333; background-color: white; border: 2px solid #333333; }KOSSKoss Corpstock NASDAQ

KOSS
Koss Corp
stock NASDAQ