Dark

KOSS
Koss Corp
stock NASDAQ

At Close

Oct 24, 2025 3:59:54 PM EDT

5.18USD+1.969%(+0.10)33,071

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 24, 2025 8:17:30 AM EDT

5.35USD+5.315%(+0.27)1,000

After-hours

Oct 24, 2025 4:52:30 PM EDT

5.09USD-1.737%(-0.09)100

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	5.1300	5.1900	5.100000	5.1800	+1.969%	33,071	0.000%
2025-10-23	5.0400	5.0800	5.040000	5.0800	+1.702%	29,359	+1.969%
2025-10-22	5.2300	5.2300	4.940000	4.9950	-9.016%	153,522	+3.704%
2025-10-21	5.1800	5.5000	5.070000	5.4900	+10.020%	120,405	-5.647%
2025-10-20	4.9300	5.0600	4.900500	4.9900	+1.631%	27,275	+3.808%
2025-10-17	5.1800	5.2700	4.720000	4.9099	-5.214%	87,783	+5.501%
2025-10-16	5.3800	5.5057	5.180000	5.1800	-4.074%	31,285	0.000%
2025-10-15	5.1700	5.7000	5.160000	5.4000	+5.675%	241,548	-4.074%
2025-10-14	4.8500	5.1500	4.816200	5.1100	+3.441%	21,612	+1.370%
2025-10-13	4.9100	5.1000	4.880000	4.9400	+1.646%	30,731	+4.858%
2025-10-10	4.9300	5.0300	4.835000	4.8600	-0.613%	40,146	+6.584%
2025-10-09	4.9800	4.9900	4.850000	4.8900	-1.411%	55,355	+5.930%
2025-10-08	5.0100	5.0934	4.960000	4.9600	-1.392%	32,013	+4.435%
2025-10-07	5.0800	5.1800	4.960000	5.0300	-1.949%	30,550	+2.982%
2025-10-06	5.2200	5.2200	5.095000	5.1300	-1.156%	33,035	+0.975%
2025-10-03	5.2400	5.3200	5.150000	5.1900	+0.193%	40,519	-0.193%
2025-10-02	5.2600	5.2600	5.110000	5.1800	-0.766%	43,303	0.000%
2025-10-01	5.0800	5.2500	5.080000	5.2200	+2.756%	29,934	-0.766%
2025-09-30	5.2000	5.2513	5.020000	5.0800	-2.308%	29,345	+1.969%
2025-09-29	5.2100	5.3000	5.150000	5.2000	-1.141%	29,737	-0.385%
2025-09-26	5.3000	5.4317	5.150500	5.2600	0.000%	29,450	-1.521%
2025-09-25	5.4100	5.4600	5.215000	5.2600	-3.398%	20,967	-1.521%
2025-09-24	5.5000	5.6294	5.380000	5.4450	-1.000%	26,762	-4.867%
2025-09-23	5.6200	5.7024	5.500000	5.5000	-2.998%	33,519	-5.818%
2025-09-22	5.6400	5.8466	5.605800	5.6700	0.000%	32,738	-8.642%
2025-09-19	5.7200	5.7638	5.600000	5.6700	-1.733%	30,949	-8.642%
2025-09-18	5.7300	5.7899	5.700000	5.7700	+1.585%	22,516	-10.225%
2025-09-17	5.7000	5.8801	5.590000	5.6800	-0.351%	31,250	-8.803%
2025-09-16	5.7700	5.8000	5.601900	5.7000	-1.639%	32,813	-9.123%
2025-09-15	5.6900	5.9099	5.690000	5.7950	+1.845%	75,910	-10.613%
2025-09-12	5.7000	5.7600	5.600000	5.6900	-0.524%	31,668	-8.963%
2025-09-11	5.8200	5.8700	5.700000	5.7200	-1.038%	51,505	-9.441%
2025-09-10	6.0800	6.1200	5.720000	5.7800	-4.699%	81,851	-10.381%
2025-09-09	6.0200	6.1300	5.973638	6.0650	+0.083%	51,788	-14.592%
2025-09-08	6.2500	6.2894	6.020000	6.0600	-1.463%	41,495	-14.521%
2025-09-05	6.1000	6.2385	5.950000	6.1500	+1.318%	23,506	-15.772%
2025-09-04	6.1800	6.1800	6.020000	6.0700	-2.018%	25,161	-14.662%
2025-09-03	6.2700	6.3284	6.126500	6.1950	-0.482%	40,310	-16.384%
2025-09-02	6.1000	6.3100	6.030000	6.2250	+0.403%	40,542	-16.787%
2025-08-29	6.3800	6.3900	6.100000	6.2000	-0.161%	32,861	-16.452%
2025-08-28	6.3900	6.3900	6.140000	6.2100	-3.120%	59,639	-16.586%
2025-08-27	6.5500	6.6800	6.340100	6.4100	-1.536%	47,039	-19.189%
2025-08-26	6.1200	6.8500	6.060100	6.5100	+2.358%	154,311	-20.430%
2025-08-25	6.4800	6.5500	6.300000	6.3600	-1.852%	90,477	-18.553%
2025-08-22	6.2500	6.6000	6.220000	6.4800	+5.280%	60,099	-20.062%
2025-08-21	6.0800	6.2900	6.000000	6.1550	+0.902%	33,687	-15.841%
2025-08-20	6.5000	6.5579	6.000000	6.1000	-5.864%	84,435	-15.082%
2025-08-19	6.9000	6.9300	6.200000	6.4800	+5.623%	378,622	-20.062%
2025-08-18	5.7400	6.2000	5.700000	6.1350	+7.821%	149,036	-15.566%
2025-08-15	5.5400	5.8000	5.516000	5.6900	+4.022%	66,376	-8.963%
2025-08-14	5.3500	5.5900	5.331700	5.4700	-0.182%	35,133	-5.302%
2025-08-13	5.4600	5.4989	5.300000	5.4800	+2.239%	40,565	-5.474%
2025-08-12	5.3100	5.5400	5.310000	5.3600	+0.563%	23,691	-3.358%
2025-08-11	5.5500	5.5800	5.220000	5.3300	-2.737%	37,678	-2.814%
2025-08-08	5.4900	5.5800	5.350000	5.4800	-1.439%	28,457	-5.474%
2025-08-07	5.7600	5.7600	5.430000	5.5600	-2.967%	36,583	-6.835%
2025-08-06	5.7200	5.9274	5.650000	5.7300	+0.175%	26,485	-9.599%
2025-08-05	5.4400	5.7800	5.410000	5.7200	+5.535%	68,571	-9.441%
2025-08-04	5.3500	5.5499	5.300000	5.4200	+0.557%	31,068	-4.428%
2025-08-01	5.2700	5.3900	5.110100	5.3900	+2.083%	48,667	-3.896%
2025-07-31	5.4200	5.4200	5.270000	5.2800	-1.308%	38,669	-1.894%
2025-07-30	5.5900	5.6500	5.350000	5.3500	-4.122%	94,559	-3.178%
2025-07-29	5.6200	5.7700	5.300000	5.5800	+0.180%	94,808	-7.168%
2025-07-28	5.5300	5.6588	5.305000	5.5700	+0.906%	70,333	-7.002%
2025-07-25	5.7700	5.8700	5.520000	5.5200	-2.817%	101,476	-6.159%
2025-07-24	6.0700	6.1736	5.680000	5.6800	-9.410%	233,389	-8.803%
2025-07-23	6.3700	8.5900	6.120000	6.2700	+9.807%	6,521,513	-17.384%
2025-07-22	5.4600	5.7500	5.390000	5.7100	+6.134%	74,801	-9.282%
2025-07-21	5.2900	5.6810	5.290000	5.3800	+0.561%	116,766	-3.717%
2025-07-18	5.3400	5.4799	5.230000	5.3500	+0.564%	36,628	-3.178%
2025-07-17	5.3400	5.6000	5.300000	5.3200	+0.949%	64,038	-2.632%
2025-07-16	5.1300	5.3000	5.100000	5.2700	+4.150%	31,699	-1.708%
2025-07-15	5.1500	5.2500	5.030000	5.0600	-0.978%	27,242	+2.372%
2025-07-14	5.2200	5.4000	5.021100	5.1100	-2.667%	28,604	+1.370%
2025-07-11	5.5100	5.6303	5.210000	5.2500	-4.197%	55,008	-1.333%
2025-07-10	5.2900	5.5500	5.200000	5.4800	+2.239%	55,113	-5.474%
2025-07-09	5.2900	5.3729	5.140100	5.3600	+1.515%	45,292	-3.358%
2025-07-08	5.2700	5.3500	5.200000	5.2800	0.000%	33,545	-1.894%
2025-07-07	5.1800	5.3650	5.120000	5.2800	+0.956%	22,507	-1.894%
2025-07-03	5.2100	5.3000	5.150000	5.2300	-0.381%	24,629	-0.956%
2025-07-02	5.0700	5.2800	5.009000	5.2500	+3.755%	23,434	-1.333%
2025-07-01	5.0300	5.1993	5.005000	5.0600	-0.784%	31,025	+2.372%
2025-06-30	4.9500	5.1500	4.840000	5.1000	+2.616%	69,820	+1.569%
2025-06-27	5.0200	5.0500	4.830000	4.9700	-0.401%	65,893	+4.225%
2025-06-26	5.1000	5.1000	4.860000	4.9900	-1.188%	27,510	+3.808%
2025-06-25	5.0300	5.0700	4.840000	5.0500	+1.815%	45,088	+2.574%
2025-06-24	4.9600	5.0300	4.800900	4.9600	-0.800%	73,754	+4.435%
2025-06-23	5.0600	5.2000	4.800000	5.0000	-2.724%	91,130	+3.600%
2025-06-20	5.0900	5.7499	5.000000	5.1400	+5.328%	518,286	+0.778%
2025-06-18	4.8400	5.0400	4.718700	4.8800	+1.667%	30,527	+6.148%
2025-06-17	4.8700	4.9200	4.700000	4.8000	-2.041%	69,922	+7.917%
2025-06-16	4.7000	4.9800	4.650000	4.9000	+4.366%	53,292	+5.714%
2025-06-13	4.8900	4.9800	4.630000	4.6950	-3.593%	160,229	+10.330%
2025-06-12	5.3400	5.4000	4.855000	4.8700	-12.094%	183,426	+6.366%
2025-06-11	5.8500	5.8900	5.410000	5.5400	-4.318%	104,355	-6.498%
2025-06-10	6.1600	6.1600	5.750100	5.7900	-4.139%	94,420	-10.535%
2025-06-09	5.7100	6.1212	5.690000	6.0400	+6.903%	63,326	-14.238%
2025-06-06	5.8000	5.9269	5.650000	5.6500	-1.224%	28,800	-8.319%
2025-06-05	5.9200	6.0899	5.650000	5.7200	-3.946%	60,055	-9.441%
2025-06-04	5.8800	6.0300	5.810000	5.9550	+2.496%	54,916	-13.014%
2025-06-03	5.8800	6.0900	5.740000	5.8100	+1.220%	43,609	-10.843%
2025-06-02	5.9100	6.0764	5.700000	5.7400	-1.375%	46,104	-9.756%
2025-05-30	6.0600	6.1000	5.800100	5.8200	-4.276%	50,689	-10.997%
2025-05-29	6.2000	6.4772	6.000000	6.0800	-1.935%	92,183	-14.803%
2025-05-28	6.3200	6.3250	6.010000	6.2000	-1.899%	113,316	-16.452%
2025-05-27	6.1600	6.5799	5.900100	6.3200	+5.333%	315,799	-18.038%
2025-05-23	5.8000	6.1000	5.610000	6.0000	+2.916%	153,516	-13.667%
2025-05-22	5.8900	6.1000	5.740000	5.8300	-1.019%	136,007	-11.149%
2025-05-21	6.3700	6.4500	5.738500	5.8900	-3.522%	281,421	-12.054%
2025-05-20	5.3300	6.7300	5.330000	6.1050	+15.406%	642,220	-15.152%
2025-05-19	5.4000	5.6678	5.280000	5.2900	-2.037%	23,137	-2.079%
2025-05-16	5.1300	5.5000	5.031200	5.4000	+7.143%	42,750	-4.074%
2025-05-15	5.2900	5.3200	5.000000	5.0400	-4.906%	22,611	+2.778%
2025-05-14	5.3400	5.3900	5.024200	5.3000	-1.304%	21,937	-2.264%
2025-05-13	5.3800	5.6800	5.244200	5.3700	-0.186%	68,597	-3.538%
2025-05-12	5.2400	5.4355	5.010000	5.3800	+9.350%	46,679	-3.717%
2025-05-09	4.7363	4.9334	4.736300	4.9200	+3.579%	16,111	+5.285%
2025-05-08	4.7300	4.8750	4.660000	4.7500	+1.496%	19,801	+9.053%
2025-05-07	4.6100	4.7800	4.540000	4.6800	+3.311%	15,083	+10.684%
2025-05-06	4.7400	4.7400	4.510000	4.5300	-4.334%	14,378	+14.349%
2025-05-05	4.8400	4.9000	4.735200	4.7352	-2.967%	24,654	+9.393%
2025-05-02	4.8000	5.0700	4.738900	4.8800	+1.703%	27,028	+6.148%
2025-05-01	4.7999	4.8616	4.700000	4.7983	+1.230%	11,402	+7.955%
2025-04-30	4.7600	4.8900	4.505000	4.7400	-3.854%	15,874	+9.283%
2025-04-29	4.5400	4.9900	4.540000	4.9300	+9.556%	59,250	+5.071%
2025-04-28	4.5900	4.6470	4.450500	4.5000	-2.703%	13,458	+15.111%
2025-04-25	4.6586	4.7400	4.596700	4.6250	+0.543%	24,893	+12.000%
2025-04-24	4.5400	4.7350	4.520100	4.6000	+1.770%	23,322	+12.609%
2025-04-23	4.6200	4.7300	4.485000	4.5200	+0.668%	21,793	+14.602%
2025-04-22	4.3900	4.5900	4.372000	4.4900	+4.419%	15,778	+15.367%
2025-04-21	4.5500	4.6000	4.291500	4.3000	-6.522%	34,026	+20.465%
2025-04-17	4.3700	4.6900	4.290000	4.6000	+7.728%	34,851	+12.609%
2025-04-16	4.5300	4.5793	4.210000	4.2700	-5.322%	21,571	+21.311%
2025-04-15	4.4800	4.6244	4.409800	4.5100	+0.670%	27,196	+14.856%
2025-04-14	4.5000	4.7100	4.364600	4.4800	+0.448%	26,340	+15.625%
2025-04-11	4.3300	4.4769	4.219700	4.4600	+3.963%	39,358	+16.143%
2025-04-10	4.3900	4.4242	4.200000	4.2900	-4.027%	25,041	+20.746%
2025-04-09	4.0000	4.6000	4.000000	4.4700	+9.291%	70,016	+15.884%
2025-04-08	4.4200	4.4300	4.060000	4.0900	-4.215%	29,437	+26.650%
2025-04-07	4.1400	4.6000	4.061400	4.2700	-1.386%	66,784	+21.311%
2025-04-04	4.2000	4.4553	4.095000	4.3300	0.000%	74,719	+19.630%
2025-04-03	4.5800	4.6438	4.310000	4.3300	-8.457%	53,456	+19.630%
2025-04-02	4.6800	4.9000	4.660000	4.7300	-1.046%	30,454	+9.514%
2025-04-01	4.8100	4.9104	4.720000	4.7800	+1.271%	41,483	+8.368%
2025-03-31	4.8000	4.8500	4.640000	4.7200	-2.680%	36,486	+9.746%
2025-03-28	4.8700	4.9300	4.750400	4.8500	-0.411%	36,703	+6.804%
2025-03-27	5.5600	5.6900	4.770000	4.8700	-13.345%	103,567	+6.366%
2025-03-26	5.9500	5.9500	5.422100	5.6200	-3.103%	50,408	-7.829%
2025-03-25	5.7400	5.8000	5.500000	5.8000	-0.344%	56,086	-10.690%
2025-03-24	5.3200	5.8800	5.181200	5.8200	+12.139%	89,773	-10.997%
2025-03-21	4.9900	5.1900	4.990000	5.1900	+2.367%	17,829	-0.193%
2025-03-20	5.1700	5.2600	5.000000	5.0700	-1.934%	21,469	+2.170%
2025-03-19	5.0000	5.2588	4.990000	5.1700	+5.081%	50,761	+0.193%
2025-03-18	5.2000	5.2400	4.920000	4.9200	-6.818%	27,800	+5.285%
2025-03-17	5.0400	5.3275	4.880000	5.2800	+5.600%	46,743	-1.894%
2025-03-14	4.6900	5.0000	4.690000	5.0000	+6.838%	34,643	+3.600%
2025-03-13	4.9000	4.9387	4.650000	4.6800	-4.098%	36,480	+10.684%
2025-03-12	5.1500	5.2000	4.850000	4.8800	-4.314%	30,055	+6.148%
2025-03-11	5.1300	5.2400	4.970100	5.1000	-0.585%	26,937	+1.569%
2025-03-10	5.1600	5.3500	5.093000	5.1300	-3.208%	31,738	+0.975%
2025-03-07	5.2800	5.4700	5.070100	5.3000	+0.569%	15,781	-2.264%
2025-03-06	5.2900	5.5050	5.120000	5.2700	-0.753%	39,055	-1.708%
2025-03-05	5.2700	5.3899	5.100000	5.3100	+1.919%	23,020	-2.448%
2025-03-04	5.1400	5.3500	4.890000	5.2100	+1.362%	56,691	-0.576%
2025-03-03	5.4600	5.5544	5.110000	5.1400	-7.052%	36,222	+0.778%
2025-02-28	5.3500	5.5300	5.280000	5.5300	+1.468%	38,738	-6.329%
2025-02-27	5.8500	5.8686	5.390000	5.4500	-6.034%	32,593	-4.954%
2025-02-26	5.7900	5.8700	5.730000	5.8000	+1.222%	32,375	-10.690%
2025-02-25	5.7300	5.8100	5.450000	5.7300	-0.865%	52,607	-9.599%
2025-02-24	6.0800	6.0800	5.690000	5.7800	-3.506%	56,910	-10.381%
2025-02-21	6.2000	6.2700	5.920000	5.9900	-3.074%	61,573	-13.523%
2025-02-20	6.1400	6.2989	5.860000	6.1800	0.000%	63,465	-16.181%
2025-02-19	6.4100	6.5050	6.140000	6.1800	-3.738%	52,478	-16.181%
2025-02-18	6.5600	6.5600	6.290000	6.4200	-2.134%	46,785	-19.315%
2025-02-14	6.5900	6.6500	6.460000	6.5600	+1.079%	46,358	-21.037%
2025-02-13	6.5000	6.5900	6.320000	6.4900	+1.406%	41,885	-20.185%
2025-02-12	6.4000	6.4600	6.224700	6.4000	-1.387%	40,745	-19.063%
2025-02-11	6.9300	7.0900	6.400000	6.4900	-6.484%	145,055	-20.185%
2025-02-10	6.0000	7.0300	5.980000	6.9400	+14.901%	272,225	-25.360%
2025-02-07	6.2200	6.2400	5.970100	6.0400	-2.581%	42,564	-14.238%
2025-02-06	6.2600	6.4099	6.035000	6.2000	-0.958%	25,183	-16.452%
2025-02-05	6.3900	6.4300	6.090000	6.2600	-1.106%	26,662	-17.252%
2025-02-04	6.0200	6.4325	6.020000	6.3300	+5.150%	64,845	-18.167%
2025-02-03	5.8300	6.1300	5.690800	6.0200	+0.669%	58,707	-13.953%
2025-01-31	6.4000	6.4000	5.980000	5.9800	-3.079%	55,274	-13.378%
2025-01-30	6.2300	6.4700	6.111000	6.1700	+0.817%	37,391	-16.045%
2025-01-29	6.2000	6.2000	5.950000	6.1200	-0.649%	45,785	-15.359%
2025-01-28	6.2700	6.2700	5.940000	6.1600	-1.597%	80,715	-15.909%
2025-01-27	6.5500	6.6500	6.140000	6.2600	-6.147%	109,745	-17.252%
2025-01-24	6.8000	6.9000	6.660000	6.6700	-1.477%	37,095	-22.339%
2025-01-23	6.5800	6.8338	6.510000	6.7700	+2.576%	94,741	-23.486%
2025-01-22	6.7000	6.8300	6.560000	6.6000	-1.198%	58,940	-21.515%
2025-01-21	6.7000	6.8078	6.471000	6.6800	+0.906%	80,474	-22.455%
2025-01-17	6.9000	6.9599	6.550000	6.6200	-2.504%	101,248	-21.752%
2025-01-16	6.6600	6.8400	6.630000	6.7900	+2.413%	71,965	-23.711%
2025-01-15	6.9500	6.9500	6.580000	6.6300	-0.897%	133,258	-21.870%
2025-01-14	7.0700	7.2700	6.640000	6.6900	-4.972%	157,739	-22.571%
2025-01-13	7.1500	7.1700	6.840000	7.0400	-3.956%	136,743	-26.420%
2025-01-10	7.5200	7.5200	7.020000	7.3300	-2.397%	97,008	-29.332%
2025-01-08	7.7900	7.8600	7.410100	7.5100	-4.331%	87,232	-31.025%
2025-01-07	7.8200	8.0999	7.612000	7.8500	+2.347%	186,078	-34.013%
2025-01-06	7.5400	8.0800	7.530000	7.6700	+1.455%	249,785	-32.464%
2025-01-03	7.3900	7.6082	7.362000	7.5600	+1.887%	78,655	-31.481%
2025-01-02	7.4800	7.7100	7.320000	7.4200	+0.542%	105,493	-30.189%
2024-12-31	7.7000	7.7900	7.250000	7.3800	-4.156%	188,324	-29.810%
2024-12-30	7.8800	7.9350	7.510000	7.7000	-3.750%	127,949	-32.727%
2024-12-27	8.4700	8.5604	7.780100	8.0000	-4.875%	193,611	-35.250%
2024-12-26	7.9800	8.5800	7.980000	8.4100	+5.521%	211,864	-38.407%
2024-12-24	8.1800	8.2500	7.867500	7.9700	-2.209%	72,397	-35.006%
2024-12-23	8.0400	8.2600	7.770000	8.1500	+2.003%	188,683	-36.442%
2024-12-20	7.3500	8.1100	7.350000	7.9900	+9.302%	248,728	-35.169%
2024-12-19	7.4200	7.6600	7.310000	7.3100	-0.544%	79,951	-29.138%
2024-12-18	7.6100	8.0700	7.302500	7.3500	-3.543%	253,065	-29.524%
2024-12-17	7.4100	7.7894	7.361400	7.6200	+2.282%	173,636	-32.021%
2024-12-16	7.1600	7.6000	7.160000	7.4500	+3.472%	126,832	-30.470%
2024-12-13	7.4000	7.4499	7.130000	7.2000	-2.307%	97,934	-28.056%
2024-12-12	7.6900	7.8800	7.350000	7.3700	-4.410%	204,268	-29.715%
2024-12-11	7.3300	7.7900	7.225400	7.7100	+6.787%	345,566	-32.815%
2024-12-10	7.3700	7.4600	7.200000	7.2200	-2.826%	86,116	-28.255%
2024-12-09	7.2900	7.6200	7.140000	7.4300	+1.642%	274,778	-30.283%
2024-12-06	7.0600	7.3750	6.930000	7.3100	+4.878%	287,961	-29.138%
2024-12-05	6.9800	7.3700	6.820000	6.9700	+0.723%	461,569	-25.681%
2024-12-04	7.0000	7.0728	6.850000	6.9200	-0.288%	104,362	-25.145%
2024-12-03	6.9700	7.0600	6.830000	6.9400	-1.140%	95,927	-25.360%
2024-12-02	7.1800	7.1800	6.970000	7.0200	-3.039%	142,970	-26.211%
2024-11-29	7.2900	7.4200	7.200100	7.2400	-0.686%	61,114	-28.453%
2024-11-27	7.2500	7.3900	7.080000	7.2900	+0.970%	96,155	-28.944%
2024-11-26	7.2200	7.9799	7.150000	7.2200	-1.231%	409,984	-28.255%
2024-11-25	7.1200	7.4200	7.120000	7.3100	+3.103%	147,397	-29.138%
2024-11-22	7.3200	7.4300	7.000000	7.0900	-3.799%	162,907	-26.939%
2024-11-21	7.0800	7.4100	6.968200	7.3700	+5.587%	188,596	-29.715%
2024-11-20	6.9400	7.1900	6.820000	6.9800	+0.722%	263,321	-25.788%
2024-11-19	6.8000	6.9690	6.710000	6.9300	+2.212%	106,895	-25.253%
2024-11-18	7.0400	7.0400	6.730000	6.7800	-2.446%	118,745	-23.599%
2024-11-15	7.1000	7.1500	6.900000	6.9500	-0.856%	105,100	-25.468%
2024-11-14	7.0500	7.2500	6.900000	7.0100	-0.426%	175,514	-26.106%
2024-11-13	7.2700	7.5599	7.020000	7.0400	-2.762%	138,380	-26.420%
2024-11-12	7.6100	7.6100	7.120100	7.2400	-5.236%	165,994	-28.453%
2024-11-11	7.0000	7.7690	6.860000	7.6400	+11.370%	595,050	-32.199%
2024-11-08	6.9300	6.9640	6.680000	6.8600	-0.291%	282,970	-24.490%
2024-11-07	6.8400	7.0500	6.810000	6.8800	+1.325%	103,678	-24.709%
2024-11-06	7.1500	7.1500	6.750000	6.7900	-3.551%	150,191	-23.711%
2024-11-05	6.7800	7.0600	6.780000	7.0400	+3.835%	76,629	-26.420%
2024-11-04	6.9200	7.0100	6.750000	6.7800	-3.693%	105,292	-23.599%
2024-11-01	7.1500	7.2900	6.830000	7.0400	-1.401%	118,727	-26.420%
2024-10-31	7.2000	7.2000	6.990000	7.1400	-1.245%	94,800	-27.451%
2024-10-30	7.3600	7.6250	7.230000	7.2300	-2.165%	124,036	-28.354%
2024-10-29	7.6100	7.6283	7.320000	7.3900	-3.776%	152,685	-29.905%
2024-10-28	7.3300	7.8296	7.230000	7.6800	+5.785%	182,126	-32.552%
2024-10-25	7.2400	7.5200	7.200000	7.2600	0.000%	134,648	-28.650%
2024-10-24	7.3400	7.6100	7.170000	7.2600	+1.538%	174,583	-28.650%
2024-10-23	7.5100	7.5300	7.000000	7.1500	-6.045%	152,555	-27.552%
2024-10-22	7.7600	7.8800	7.510000	7.6100	-2.685%	101,975	-31.932%
2024-10-21	8.0500	8.1300	7.723500	7.8200	-2.978%	181,450	-33.760%
2024-10-18	8.3200	8.3300	7.800000	8.0600	-3.125%	271,632	-35.732%
2024-10-17	8.2200	8.4050	8.020000	8.3200	+0.848%	242,869	-37.740%
2024-10-16	8.0700	8.5000	7.744600	8.2500	+7.422%	627,346	-37.212%
2024-10-15	7.2700	7.8000	7.170000	7.6800	+5.931%	314,118	-32.552%
2024-10-14	7.3700	7.4380	7.020600	7.2500	+0.138%	168,520	-28.552%
2024-10-11	6.9600	7.3400	6.950000	7.2400	+3.134%	226,429	-28.453%
2024-10-10	6.9500	7.0700	6.880000	7.0200	-0.426%	58,041	-26.211%
2024-10-09	6.9400	7.2499	6.940000	7.0500	+0.427%	132,558	-26.525%
2024-10-08	6.9000	7.0899	6.799500	7.0200	+0.717%	105,677	-26.211%
2024-10-07	7.0400	7.0500	6.800000	6.9700	-2.107%	114,897	-25.681%
2024-10-04	7.0700	7.1900	6.950000	7.1200	+0.707%	146,896	-27.247%
2024-10-03	7.0100	7.1050	6.860000	7.0700	+0.284%	82,330	-26.733%
2024-10-02	7.0800	7.1600	6.700000	7.0500	-1.811%	134,286	-26.525%
2024-10-01	7.3700	7.3900	6.930000	7.1800	-2.842%	185,218	-27.855%
2024-09-30	7.6000	8.0300	7.160000	7.3900	+3.792%	593,800	-29.905%
2024-09-27	6.9400	7.3200	6.800000	7.1200	+3.790%	315,111	-27.247%
2024-09-26	6.7800	7.5000	6.711781	6.8600	+1.180%	632,150	-24.490%
2024-09-25	6.8700	6.9401	6.720000	6.7800	-0.441%	76,520	-23.599%
2024-09-24	7.0900	7.1600	6.810000	6.8100	-2.014%	115,214	-23.935%
2024-09-23	7.0000	7.1400	6.750000	6.9500	+0.871%	152,964	-25.468%
2024-09-20	6.7400	6.9300	6.580000	6.8900	+1.473%	170,407	-24.819%
2024-09-19	6.9000	7.2400	6.710000	6.7900	+2.105%	174,509	-23.711%
2024-09-18	6.8100	7.0500	6.650000	6.6500	-2.349%	118,934	-22.105%
2024-09-17	7.0200	7.2000	6.770000	6.8100	-2.155%	143,013	-23.935%
2024-09-16	7.4300	7.4300	6.900000	6.9600	-6.326%	170,257	-25.575%
2024-09-13	7.4800	8.1600	7.300000	7.4300	+0.814%	457,225	-30.283%
2024-09-12	6.5800	7.5657	6.580000	7.3700	+10.329%	325,788	-29.715%
2024-09-11	7.0100	7.0100	6.560000	6.6800	-4.571%	272,842	-22.455%
2024-09-10	7.2500	7.3587	6.810000	7.0000	-3.047%	146,668	-26.000%
2024-09-09	7.2100	7.5000	7.200000	7.2200	-0.688%	171,608	-28.255%
2024-09-06	7.4400	7.6000	7.150000	7.2700	-2.285%	357,034	-28.748%
2024-09-05	7.7400	8.0250	7.180000	7.4400	+3.477%	374,317	-30.376%
2024-09-04	7.4800	7.8300	7.120100	7.1900	-5.890%	243,577	-27.955%
2024-09-03	8.1100	8.4200	7.573000	7.6400	-5.795%	265,229	-32.199%
2024-08-30	8.6600	8.7610	7.900000	8.1100	-5.588%	286,683	-36.128%
2024-08-29	8.8700	9.5000	8.505000	8.5900	-3.047%	298,814	-39.697%
2024-08-28	9.6400	9.6948	8.690000	8.8600	-8.091%	359,695	-41.535%
2024-08-27	10.0500	10.5500	9.430000	9.6400	-2.528%	450,507	-46.266%
2024-08-26	9.4500	10.3200	9.270000	9.8900	+7.151%	1,039,638	-47.624%
2024-08-23	9.2300	9.9800	9.020000	9.2300	-1.072%	346,324	-43.879%
2024-08-22	9.1500	10.2000	9.080000	9.3300	+0.323%	706,322	-44.480%
2024-08-21	9.1500	9.8700	8.860000	9.3000	-0.853%	527,642	-44.301%
2024-08-20	8.9000	9.8995	8.560000	9.3800	+9.708%	906,427	-44.776%
2024-08-19	7.7700	8.9700	7.750000	8.5500	+13.245%	659,190	-39.415%
2024-08-16	7.3900	8.1199	7.355800	7.5500	+3.001%	300,121	-31.391%
2024-08-15	7.0000	7.6000	6.942200	7.3300	+7.478%	249,666	-29.332%
2024-08-14	7.0600	7.1300	6.760000	6.8200	-4.348%	129,601	-24.047%
2024-08-13	6.7900	7.2800	6.758700	7.1300	+7.218%	257,800	-27.349%
2024-08-12	6.8700	6.9000	6.596200	6.6500	-0.449%	149,809	-22.105%
2024-08-09	7.3800	7.3800	6.680000	6.6800	-7.479%	212,117	-22.455%
2024-08-08	7.2200	7.3900	7.020000	7.2200	0.000%	181,992	-28.255%
2024-08-07	7.3500	7.4999	7.100000	7.2200	-0.551%	169,097	-28.255%
2024-08-06	7.3700	7.4700	7.170000	7.2600	+0.415%	119,694	-28.650%
2024-08-05	7.4800	7.6808	6.520000	7.2300	-12.364%	506,928	-28.354%
2024-08-02	8.9000	8.9000	8.100100	8.2500	-9.440%	358,684	-37.212%
2024-08-01	9.4600	9.5800	8.980000	9.1100	-3.188%	282,772	-43.139%
2024-07-31	8.9700	9.6400	8.950000	9.4100	+3.634%	395,888	-44.952%
2024-07-30	9.1500	9.3700	8.800000	9.0800	-1.412%	260,519	-42.952%
2024-07-29	9.3000	9.6400	9.120000	9.2100	-2.229%	352,485	-43.757%
2024-07-26	9.2400	9.9700	9.090300	9.4200	+2.169%	659,191	-45.011%
2024-07-25	8.8800	9.4454	8.724500	9.2200	+2.787%	538,725	-43.818%
2024-07-24	8.9300	9.9000	8.720000	8.9700	-1.211%	778,305	-42.252%
2024-07-23	9.2300	9.4000	8.850000	9.0800	-2.366%	419,348	-42.952%
2024-07-22	9.1400	9.4200	8.900000	9.3000	+4.143%	695,837	-44.301%
2024-07-19	9.8200	11.8399	8.810000	8.9300	-10.070%	3,637,568	-41.993%
2024-07-18	9.9800	10.3800	9.510000	9.9300	+1.742%	1,203,562	-47.835%
2024-07-17	10.2500	10.7700	9.390000	9.7600	-4.126%	1,275,173	-46.926%
2024-07-16	9.4500	11.2400	9.220000	10.1800	+16.743%	13,950,726	-49.116%
2024-07-15	8.9600	9.1300	8.510000	8.7200	-3.965%	931,064	-40.596%
2024-07-12	9.3300	10.0400	9.010000	9.0800	+3.299%	2,800,715	-42.952%
2024-07-11	8.4700	9.5800	8.010000	8.7900	+4.768%	3,753,627	-41.069%
2024-07-10	10.0300	10.5800	8.272200	8.3900	-15.423%	3,070,927	-38.260%
2024-07-09	9.2400	12.8900	9.200000	9.9200	-5.434%	13,708,644	-47.782%
2024-07-08	11.6200	11.9500	9.500000	10.4900	-21.423%	10,111,279	-50.620%
2024-07-05	13.9000	18.5000	12.650000	13.3500	+25.588%	57,881,949	-61.199%
2024-07-03	5.2500	18.7300	5.220000	10.6300	+143.807%	70,055,497	-51.270%
2024-07-02	4.6400	4.7300	4.310400	4.3600	-5.011%	251,753	+18.807%
2024-07-01	4.4700	4.6300	4.400000	4.5900	+3.146%	94,549	+12.854%
2024-06-28	4.1800	4.6404	4.150000	4.4500	+5.952%	164,672	+16.404%
2024-06-27	4.1700	4.3000	4.050000	4.2000	0.000%	153,350	+23.333%
2024-06-26	4.0200	4.2900	4.000000	4.2000	+4.478%	95,766	+23.333%
2024-06-25	3.8900	4.0200	3.810000	4.0200	+3.608%	52,662	+28.856%
2024-06-24	3.8900	4.0000	3.810000	3.8800	-1.523%	32,551	+33.505%
2024-06-21	3.9300	3.9714	3.810000	3.9400	+0.254%	52,884	+31.472%
2024-06-20	3.8500	4.0400	3.820100	3.9300	+1.289%	60,935	+31.807%
2024-06-18	3.9700	4.0100	3.830000	3.8800	-3.000%	105,048	+33.505%
2024-06-17	4.0000	4.1400	3.950100	4.0000	-0.498%	71,104	+29.500%
2024-06-14	4.2000	4.2900	3.930000	4.0200	-5.189%	110,759	+28.856%
2024-06-13	4.3300	4.4000	4.050000	4.2400	-1.852%	132,913	+22.170%
2024-06-12	4.4500	4.6800	4.290000	4.3200	-1.818%	228,037	+19.907%
2024-06-11	4.1900	4.5000	4.160000	4.4000	+2.564%	451,844	+17.727%
2024-06-10	4.4500	4.7900	4.250000	4.2900	-5.921%	268,823	+20.746%
2024-06-07	4.6000	5.3900	4.450000	4.5600	-17.391%	1,438,050	+13.596%
2024-06-06	4.7900	5.5865	4.570000	5.5200	+15.481%	1,476,778	-6.159%
2024-06-05	4.6800	4.8399	4.490000	4.7800	+2.796%	339,164	+8.368%
2024-06-04	4.6700	4.8100	4.263500	4.6500	-1.691%	218,476	+11.398%
2024-06-03	5.3500	5.5000	4.620000	4.7300	+0.638%	917,280	+9.514%
2024-05-31	4.6600	4.7800	4.500100	4.7000	+1.732%	69,833	+10.213%
2024-05-30	4.6800	4.8344	4.500000	4.6200	-1.282%	111,045	+12.121%
2024-05-29	4.8900	5.0799	4.600000	4.6800	-6.400%	142,178	+10.684%
2024-05-28	5.0000	5.4300	4.800000	5.0000	-0.200%	351,648	+3.600%
2024-05-24	4.9900	5.2400	4.710000	5.0100	+0.100%	199,643	+3.393%
2024-05-23	5.1500	5.1799	4.670000	5.0050	-4.848%	206,734	+3.497%
2024-05-22	5.1500	5.4453	4.950000	5.2600	+0.190%	381,747	-1.521%
2024-05-21	5.1300	5.3200	4.770000	5.2500	-0.756%	325,385	-1.333%
2024-05-20	4.3900	5.5000	4.380000	5.2900	+10.438%	746,158	-2.079%
2024-05-17	4.3000	5.0526	4.018700	4.7900	+1.268%	860,648	+8.142%
2024-05-16	4.6900	4.9531	4.320000	4.7300	-4.829%	776,086	+9.514%
2024-05-15	4.9800	5.2400	4.210000	4.9700	-19.187%	2,973,965	+4.225%
2024-05-14	5.9400	6.9499	5.310000	6.1500	+40.732%	19,694,163	-15.772%
2024-05-13	3.8600	5.5300	3.620000	4.3700	+36.656%	19,537,277	+18.535%
2024-05-10	3.4900	3.7500	3.120100	3.1978	-10.426%	360,496	+61.986%
2024-05-09	3.3400	3.7400	3.160000	3.5700	+7.530%	183,363	+45.098%
2024-05-08	3.2100	3.5200	3.120000	3.3200	-0.599%	236,041	+56.024%
2024-05-07	3.3800	3.5999	3.210000	3.3400	-1.183%	306,494	+55.090%
2024-05-06	3.1000	3.7500	2.930000	3.3800	+9.032%	668,736	+53.254%

document.getElementById("rWk9ds").onerror = function(){this.style.display='none';}; .dark-mode .nrQ2X2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nrQ2X2{ color: #333333; background-color: white; border: 2px solid #333333; }KOSSKoss Corpstock NASDAQ

KOSS
Koss Corp
stock NASDAQ