Dark

KOSS
Koss Corp
stock NASDAQ

At Close

Jul 10, 2026 3:55:55 PM EDT

3.92USD-0.759%(-0.03)2,203

3.28Bid 4.53Ask 1.25Spread

Pre-market

Jul 10, 2026 9:28:30 AM EDT

3.87USD-2.025%(-0.08)250

After-hours

Jul 10, 2026 4:40:30 PM EDT

4.02USD+2.554%(+0.10)4,301

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	3.8800	3.9500	3.820100	3.9500	+2.067%	18,235	0.000%
2026-07-09	3.8000	3.9900	3.790000	3.8700	+1.309%	17,640	+2.067%
2026-07-08	3.8900	3.9500	3.790000	3.8200	-2.551%	20,653	+3.403%
2026-07-07	4.0900	4.0900	3.920000	3.9200	-4.156%	23,800	+0.765%
2026-07-06	4.0300	4.1295	3.890000	4.0900	+3.023%	46,548	-3.423%
2026-07-02	3.9500	4.0158	3.860100	3.9700	+1.795%	4,907	-0.504%
2026-07-01	4.0000	4.0800	3.900000	3.9000	-2.743%	24,898	+1.282%
2026-06-30	3.9500	4.1499	3.950000	4.0100	+0.501%	12,375	-1.496%
2026-06-29	3.9800	3.9900	3.910000	3.9900	0.000%	6,026	-1.003%
2026-06-26	3.9700	3.9900	3.900000	3.9900	+1.013%	24,591	-1.003%
2026-06-25	3.9376	3.9950	3.814700	3.9500	-1.496%	26,890	0.000%
2026-06-24	3.9300	4.0550	3.930000	4.0100	+0.754%	16,770	-1.496%
2026-06-23	3.9300	3.9900	3.850000	3.9800	+1.272%	17,279	-0.754%
2026-06-22	3.9600	3.9900	3.870000	3.9300	-2.481%	18,884	+0.509%
2026-06-18	4.0500	4.1238	3.965000	4.0300	+2.025%	45,484	-1.985%
2026-06-17	4.0000	4.0778	3.887300	3.9500	-0.754%	23,927	0.000%
2026-06-16	3.9000	4.0260	3.850000	3.9800	+4.737%	20,694	-0.754%
2026-06-15	3.9600	4.0950	3.800000	3.8000	-2.813%	35,219	+3.947%
2026-06-12	3.9700	4.0125	3.910000	3.9100	-2.494%	16,151	+1.023%
2026-06-11	3.9800	4.0100	3.910000	4.0100	+2.558%	19,675	-1.496%
2026-06-10	3.9800	4.0350	3.910000	3.9100	-1.759%	41,419	+1.023%
2026-06-09	4.1000	4.1600	3.980000	3.9800	-2.689%	24,621	-0.754%
2026-06-08	3.9800	4.1000	3.920800	4.0900	+2.764%	22,983	-3.423%
2026-06-05	4.0400	4.0800	3.920000	3.9800	-2.091%	19,679	-0.754%
2026-06-04	3.9900	4.1000	3.990000	4.0650	+0.619%	15,431	-2.829%
2026-06-03	4.0700	4.0800	3.990000	4.0400	-0.737%	15,968	-2.228%
2026-06-02	4.1600	4.2500	4.050000	4.0700	-3.783%	27,578	-2.948%
2026-06-01	4.0800	4.2400	3.975000	4.2300	+3.676%	38,306	-6.619%
2026-05-29	4.0200	4.1600	4.020000	4.0800	+0.123%	14,230	-3.186%
2026-05-28	4.0600	4.1500	4.030000	4.0750	+1.368%	12,835	-3.067%
2026-05-27	4.1450	4.2000	4.020000	4.0200	-4.057%	20,229	-1.741%
2026-05-26	3.9700	4.2600	3.970000	4.1900	+5.542%	48,687	-5.728%
2026-05-22	4.1500	4.1850	3.970000	3.9700	-3.641%	35,813	-0.504%
2026-05-21	4.0000	4.1200	3.865000	4.1200	+3.000%	17,731	-4.126%
2026-05-20	3.9178	4.1000	3.860000	4.0000	+1.911%	18,424	-1.250%
2026-05-19	3.9700	3.9899	3.880000	3.9250	-0.759%	12,323	+0.637%
2026-05-18	3.9582	4.0337	3.860000	3.9550	+2.461%	14,217	-0.126%
2026-05-15	3.8900	4.1100	3.816600	3.8600	-0.258%	26,778	+2.332%
2026-05-14	3.8100	3.9500	3.808400	3.8700	+1.842%	13,556	+2.067%
2026-05-13	3.8500	3.9280	3.790000	3.8000	-3.431%	22,973	+3.947%
2026-05-12	3.8450	3.9350	3.745000	3.9350	+0.897%	35,226	+0.381%
2026-05-11	4.1300	4.1300	3.750000	3.9000	-6.250%	81,709	+1.282%
2026-05-08	4.2200	4.3150	4.130000	4.1600	-0.526%	21,359	-5.048%
2026-05-07	4.3950	4.3950	4.182000	4.1820	-2.744%	12,192	-5.548%
2026-05-06	4.3600	4.4500	4.300000	4.3000	-2.384%	13,947	-8.140%
2026-05-05	4.2750	4.4050	4.200000	4.4050	+4.384%	29,696	-10.329%
2026-05-04	4.4200	4.5700	4.200000	4.2200	-3.211%	33,419	-6.398%
2026-05-01	4.2200	4.4699	4.145200	4.3600	+0.693%	18,018	-9.404%
2026-04-30	4.1900	4.3300	4.110000	4.3300	+3.589%	10,373	-8.776%
2026-04-29	4.3000	4.3000	4.062000	4.1800	-2.791%	22,623	-5.502%
2026-04-28	4.1201	4.3650	4.120100	4.3000	-1.149%	8,142	-8.140%
2026-04-27	4.4100	4.4400	4.133000	4.3500	-1.584%	12,338	-9.195%
2026-04-24	4.5400	4.5550	4.260000	4.4200	-1.339%	28,648	-10.633%
2026-04-23	4.4200	4.8299	4.410000	4.4800	+3.464%	74,744	-11.830%
2026-04-22	4.1800	4.4500	4.150100	4.3300	+2.364%	67,838	-8.776%
2026-04-21	4.1300	4.2600	4.040000	4.2300	+2.421%	99,250	-6.619%
2026-04-20	4.1300	4.1850	3.990000	4.1300	-0.959%	34,549	-4.358%
2026-04-17	4.1500	4.1900	4.019900	4.1700	+1.707%	36,678	-5.276%
2026-04-16	4.1900	4.2600	4.072600	4.1000	+1.990%	53,189	-3.659%
2026-04-15	3.7900	4.0200	3.790000	4.0200	+2.554%	27,533	-1.741%
2026-04-14	3.8200	3.9199	3.820000	3.9199	+1.552%	9,865	+0.768%
2026-04-13	3.8800	3.9000	3.850000	3.8600	0.000%	10,811	+2.332%
2026-04-10	3.8800	3.8800	3.834900	3.8600	0.000%	5,649	+2.332%
2026-04-09	3.8850	3.9369	3.800000	3.8600	+1.579%	20,840	+2.332%
2026-04-08	3.8500	4.0000	3.703500	3.8000	+0.796%	24,372	+3.947%
2026-04-07	3.7900	3.8250	3.669100	3.7700	-0.789%	11,342	+4.775%
2026-04-06	3.6400	3.8900	3.640000	3.8000	+3.261%	12,063	+3.947%
2026-04-02	3.6200	3.7515	3.580000	3.6800	-1.604%	7,959	+7.337%
2026-04-01	3.6900	3.8300	3.690000	3.7400	+4.469%	12,809	+5.615%
2026-03-31	3.5200	3.8000	3.520000	3.5800	+2.286%	8,764	+10.335%
2026-03-30	3.6700	3.6700	3.500000	3.5000	-2.778%	21,841	+12.857%
2026-03-27	3.7700	3.8314	3.560000	3.6000	-3.743%	11,493	+9.722%
2026-03-26	3.9500	3.9600	3.730000	3.7400	-4.837%	17,673	+5.615%
2026-03-25	4.0100	4.0100	3.890100	3.9301	-1.005%	6,717	+0.506%
2026-03-24	4.0100	4.0600	3.950000	3.9700	-0.998%	19,569	-0.504%
2026-03-23	3.6900	4.0600	3.610100	4.0100	+10.773%	38,785	-1.496%
2026-03-20	3.9500	3.9500	3.610000	3.6200	-7.179%	46,053	+9.116%
2026-03-19	3.9900	3.9900	3.750000	3.9000	-0.510%	52,904	+1.282%
2026-03-18	3.9500	3.9950	3.920000	3.9200	-1.010%	9,838	+0.765%
2026-03-17	3.9900	4.1299	3.960000	3.9600	+1.020%	29,580	-0.253%
2026-03-16	3.9800	4.0600	3.910000	3.9200	+0.256%	27,042	+0.765%
2026-03-13	3.9320	3.9900	3.910000	3.9100	-0.255%	27,058	+1.023%
2026-03-12	4.0500	4.0900	3.900000	3.9200	-3.922%	34,303	+0.765%
2026-03-11	4.1528	4.1528	4.080000	4.0800	-0.488%	20,776	-3.186%
2026-03-10	4.0500	4.1900	4.050000	4.1000	+0.985%	14,899	-3.659%
2026-03-09	4.0700	4.1499	4.010000	4.0600	-1.217%	25,047	-2.709%
2026-03-06	4.0600	4.1500	4.060000	4.1100	+0.983%	11,054	-3.893%
2026-03-05	4.1400	4.2000	4.060000	4.0700	-3.095%	14,275	-2.948%
2026-03-04	4.1400	4.2100	4.130000	4.2000	+0.719%	11,444	-5.952%
2026-03-03	4.1000	4.2100	4.100000	4.1700	+1.707%	19,644	-5.276%
2026-03-02	4.1150	4.1600	4.060000	4.1000	-0.726%	8,321	-3.659%
2026-02-27	4.0800	4.1300	4.010000	4.1300	+1.225%	26,199	-4.358%
2026-02-26	4.1800	4.2200	4.080000	4.0800	-2.392%	17,527	-3.186%
2026-02-25	4.2600	4.2700	4.095200	4.1800	-1.878%	22,225	-5.502%
2026-02-24	4.1900	4.3300	4.185300	4.2600	+1.914%	11,622	-7.277%
2026-02-23	4.2700	4.3900	4.160000	4.1800	-1.878%	8,432	-5.502%
2026-02-20	4.1600	4.3500	4.130000	4.2600	+2.158%	13,134	-7.277%
2026-02-19	4.1900	4.2200	4.086200	4.1700	+0.337%	20,062	-5.276%
2026-02-18	4.1600	4.2900	4.140000	4.1560	+0.145%	19,329	-4.957%
2026-02-17	4.3500	4.4100	4.130000	4.1500	-5.251%	65,561	-4.819%
2026-02-13	4.3400	4.4600	4.300000	4.3800	+1.155%	10,111	-9.817%
2026-02-12	4.3916	4.4800	4.300000	4.3300	-1.591%	15,950	-8.776%
2026-02-11	4.5750	4.5750	4.365000	4.4000	-3.297%	19,185	-10.227%
2026-02-10	4.6100	4.6500	4.550000	4.5500	-0.655%	23,335	-13.187%
2026-02-09	4.5500	4.6434	4.550000	4.5800	-2.137%	28,260	-13.755%
2026-02-06	4.6100	4.7500	4.560000	4.6800	+2.407%	19,118	-15.598%
2026-02-05	4.7500	4.9500	4.500000	4.5700	-4.593%	61,759	-13.567%
2026-02-04	4.6000	4.8400	4.600000	4.7900	+3.792%	19,089	-17.537%
2026-02-03	4.8400	4.9000	4.500000	4.6150	-4.253%	61,555	-14.410%
2026-02-02	4.3200	4.8500	4.310000	4.8200	+11.316%	105,279	-18.050%
2026-01-30	4.5200	4.5500	4.310000	4.3300	-3.563%	20,095	-8.776%
2026-01-29	4.3500	4.7300	4.330000	4.4900	+3.218%	99,522	-12.027%
2026-01-28	4.3600	4.4550	4.310000	4.3500	-0.911%	15,975	-9.195%
2026-01-27	4.5100	4.5200	4.320000	4.3900	-2.444%	21,818	-10.023%
2026-01-26	4.4200	4.6599	4.280700	4.5000	+1.810%	69,960	-12.222%
2026-01-23	4.5200	4.6900	4.410000	4.4200	-1.559%	26,716	-10.633%
2026-01-22	4.5500	4.7090	4.450000	4.4900	-0.664%	53,362	-12.027%
2026-01-21	4.3200	4.5200	4.320000	4.5200	+5.607%	29,045	-12.611%
2026-01-20	4.3800	4.4700	4.280000	4.2800	-4.251%	11,477	-7.710%
2026-01-16	4.4500	4.5600	4.350000	4.4700	+1.822%	46,328	-11.633%
2026-01-15	4.3400	4.4661	4.340000	4.3900	+1.152%	19,922	-10.023%
2026-01-14	4.3100	4.4600	4.250000	4.3400	+0.463%	21,713	-8.986%
2026-01-13	4.5300	4.6200	4.241000	4.3200	-4.636%	48,745	-8.565%
2026-01-12	4.3400	4.6800	4.340000	4.5300	+3.661%	46,422	-12.804%
2026-01-09	4.3100	4.6700	4.210000	4.3700	+1.392%	181,469	-9.611%
2026-01-08	4.2100	4.3690	4.210000	4.3100	+0.701%	47,776	-8.353%
2026-01-07	4.3300	4.4050	4.160000	4.2800	0.000%	35,710	-7.710%
2026-01-06	4.4500	4.6500	4.280000	4.2800	-4.464%	124,396	-7.710%
2026-01-05	4.2900	4.7000	4.290000	4.4800	+3.226%	132,358	-11.830%
2026-01-02	4.1600	4.3999	4.150000	4.3400	+4.831%	31,425	-8.986%
2025-12-31	4.1900	4.2500	4.120000	4.1400	-1.429%	41,872	-4.589%
2025-12-30	4.3000	4.4200	4.200000	4.2000	-2.552%	43,367	-5.952%
2025-12-29	4.4000	4.4100	4.300000	4.3100	-4.009%	26,602	-8.353%
2025-12-26	4.4600	4.4900	4.410000	4.4900	+0.673%	16,859	-12.027%
2025-12-24	4.4550	4.4999	4.410000	4.4600	-0.224%	6,228	-11.435%
2025-12-23	4.4000	4.5000	4.354500	4.4700	+1.131%	25,997	-11.633%
2025-12-22	4.3600	4.6000	4.360000	4.4200	+3.271%	48,241	-10.633%
2025-12-19	4.5000	4.6400	4.260000	4.2800	-5.727%	72,117	-7.710%
2025-12-18	4.5100	4.8000	4.410000	4.5400	+0.889%	146,842	-12.996%
2025-12-17	4.5100	4.6190	4.410000	4.5000	-0.222%	40,164	-12.222%
2025-12-16	4.5400	4.6500	4.510000	4.5100	-1.957%	14,915	-12.417%
2025-12-15	4.6200	4.6537	4.500000	4.6000	+0.437%	32,669	-14.130%
2025-12-12	4.7000	4.7192	4.580000	4.5800	-2.966%	16,105	-13.755%
2025-12-11	4.6200	4.7599	4.610000	4.7200	+1.505%	12,625	-16.314%
2025-12-10	4.7000	4.8550	4.630000	4.6500	-2.516%	21,909	-15.054%
2025-12-09	4.5900	4.7700	4.590000	4.7700	+3.922%	24,813	-17.191%
2025-12-08	4.9599	4.9599	4.560000	4.5900	-4.772%	84,066	-13.943%
2025-12-05	4.8900	4.9000	4.819500	4.8200	-0.619%	19,066	-18.050%
2025-12-04	4.8600	4.9288	4.800000	4.8500	-1.822%	18,305	-18.557%
2025-12-03	4.9000	4.9700	4.810000	4.9400	+0.816%	21,745	-20.040%
2025-12-02	4.9371	4.9900	4.856200	4.9000	+1.031%	19,860	-19.388%
2025-12-01	4.9200	4.9800	4.829000	4.8500	-4.150%	11,289	-18.557%
2025-11-28	4.7900	5.0600	4.790000	5.0600	+5.198%	25,044	-21.937%
2025-11-26	4.8250	4.9162	4.710000	4.8100	+0.208%	28,627	-17.879%
2025-11-25	4.7100	4.9115	4.660000	4.8000	+3.896%	23,160	-17.708%
2025-11-24	4.6200	4.7400	4.620000	4.6200	-0.858%	24,429	-14.502%
2025-11-21	4.5500	4.8180	4.500000	4.6600	+1.969%	56,456	-15.236%
2025-11-20	4.6200	4.7200	4.520000	4.5700	-0.975%	14,701	-13.567%
2025-11-19	4.6400	4.7000	4.556600	4.6150	-0.539%	12,823	-14.410%
2025-11-18	4.7400	4.7400	4.610000	4.6400	-2.316%	12,667	-14.871%
2025-11-17	4.8200	4.8660	4.650000	4.7500	-1.452%	17,633	-16.842%
2025-11-14	4.7400	4.9881	4.740000	4.8200	+0.417%	11,079	-18.050%
2025-11-13	4.9900	4.9900	4.747200	4.8000	-2.439%	21,569	-17.708%
2025-11-12	4.9800	5.0700	4.880000	4.9200	-1.796%	22,897	-19.715%
2025-11-11	5.0900	5.0900	4.830000	5.0100	-1.649%	33,613	-21.158%
2025-11-10	4.5800	5.1000	4.580000	5.0940	+13.200%	71,644	-22.458%
2025-11-07	4.4500	4.5500	4.340000	4.5000	-0.881%	34,308	-12.222%
2025-11-06	4.7200	4.7826	4.460000	4.5400	-3.609%	25,042	-12.996%
2025-11-05	4.6100	4.7600	4.600900	4.7100	+2.169%	26,703	-16.136%
2025-11-04	4.7100	4.8800	4.590000	4.6100	-3.556%	52,132	-14.317%
2025-11-03	4.8100	4.8456	4.720000	4.7800	-1.035%	18,469	-17.364%
2025-10-31	5.1900	5.1900	4.810000	4.8300	+0.835%	41,530	-18.219%
2025-10-30	4.9000	4.9000	4.750000	4.7900	-2.045%	30,121	-17.537%
2025-10-29	5.0100	5.0200	4.860000	4.8900	-3.360%	26,850	-19.223%
2025-10-28	5.0500	5.1600	5.000000	5.0600	-0.394%	26,945	-21.937%
2025-10-27	5.1500	5.3000	5.040000	5.0800	-2.119%	54,601	-22.244%
2025-10-24	5.1900	5.2100	5.050000	5.1900	+2.976%	33,088	-23.892%
2025-10-23	4.9900	5.1187	4.980000	5.0400	+1.511%	29,618	-21.627%
2025-10-22	5.4600	5.5945	4.850000	4.9650	-9.464%	154,147	-20.443%
2025-10-21	5.0000	5.5000	5.000000	5.4840	+9.900%	121,969	-27.972%
2025-10-20	4.9300	5.0600	4.900500	4.9900	+1.631%	27,275	-20.842%
2025-10-17	5.1800	5.2700	4.720000	4.9099	-5.214%	87,783	-19.550%
2025-10-16	5.3800	5.5057	5.180000	5.1800	-4.074%	31,285	-23.745%
2025-10-15	5.1700	5.7000	5.160000	5.4000	+5.675%	241,548	-26.852%
2025-10-14	4.8500	5.1500	4.816200	5.1100	+3.441%	21,612	-22.701%
2025-10-13	4.9100	5.1000	4.880000	4.9400	+1.646%	30,731	-20.040%
2025-10-10	4.9300	5.0300	4.835000	4.8600	-0.613%	40,146	-18.724%
2025-10-09	4.9800	4.9900	4.850000	4.8900	-1.411%	55,355	-19.223%
2025-10-08	5.0100	5.0934	4.960000	4.9600	-1.392%	32,013	-20.363%
2025-10-07	5.0800	5.1800	4.960000	5.0300	-1.949%	30,550	-21.471%
2025-10-06	5.2200	5.2200	5.095000	5.1300	-1.156%	33,035	-23.002%
2025-10-03	5.2400	5.3200	5.150000	5.1900	+0.193%	40,519	-23.892%
2025-10-02	5.2600	5.2600	5.110000	5.1800	-0.766%	43,303	-23.745%
2025-10-01	5.0800	5.2500	5.080000	5.2200	+2.756%	29,934	-24.330%
2025-09-30	5.2000	5.2513	5.020000	5.0800	-2.308%	29,345	-22.244%
2025-09-29	5.2100	5.3000	5.150000	5.2000	-1.141%	29,737	-24.038%
2025-09-26	5.3000	5.4317	5.150500	5.2600	0.000%	29,450	-24.905%
2025-09-25	5.4100	5.4600	5.215000	5.2600	-3.398%	20,967	-24.905%
2025-09-24	5.5000	5.6294	5.380000	5.4450	-1.000%	26,762	-27.456%
2025-09-23	5.6200	5.7024	5.500000	5.5000	-2.998%	33,519	-28.182%
2025-09-22	5.6400	5.8466	5.605800	5.6700	0.000%	32,738	-30.335%
2025-09-19	5.7200	5.7638	5.600000	5.6700	-1.733%	30,949	-30.335%
2025-09-18	5.7300	5.7899	5.700000	5.7700	+1.585%	22,516	-31.542%
2025-09-17	5.7000	5.8801	5.590000	5.6800	-0.351%	31,250	-30.458%
2025-09-16	5.7700	5.8000	5.601900	5.7000	-1.639%	32,813	-30.702%
2025-09-15	5.6900	5.9099	5.690000	5.7950	+1.845%	75,910	-31.838%
2025-09-12	5.7000	5.7600	5.600000	5.6900	-0.524%	31,668	-30.580%
2025-09-11	5.8200	5.8700	5.700000	5.7200	-1.038%	51,505	-30.944%
2025-09-10	6.0800	6.1200	5.720000	5.7800	-4.699%	81,851	-31.661%
2025-09-09	6.0200	6.1300	5.973638	6.0650	+0.083%	51,788	-34.872%
2025-09-08	6.2500	6.2894	6.020000	6.0600	-1.463%	41,495	-34.818%
2025-09-05	6.1000	6.2385	5.950000	6.1500	+1.318%	23,506	-35.772%
2025-09-04	6.1800	6.1800	6.020000	6.0700	-2.018%	25,161	-34.926%
2025-09-03	6.2700	6.3284	6.126500	6.1950	-0.482%	40,310	-36.239%
2025-09-02	6.1000	6.3100	6.030000	6.2250	+0.403%	40,542	-36.546%
2025-08-29	6.3800	6.3900	6.100000	6.2000	-0.161%	32,861	-36.290%
2025-08-28	6.3900	6.3900	6.140000	6.2100	-3.120%	59,639	-36.393%
2025-08-27	6.5500	6.6800	6.340100	6.4100	-1.536%	47,039	-38.378%
2025-08-26	6.1200	6.8500	6.060100	6.5100	+2.358%	154,311	-39.324%
2025-08-25	6.4800	6.5500	6.300000	6.3600	-1.852%	90,477	-37.893%
2025-08-22	6.2500	6.6000	6.220000	6.4800	+5.280%	60,099	-39.043%
2025-08-21	6.0800	6.2900	6.000000	6.1550	+0.902%	33,687	-35.825%
2025-08-20	6.5000	6.5579	6.000000	6.1000	-5.864%	84,435	-35.246%
2025-08-19	6.9000	6.9300	6.200000	6.4800	+5.623%	378,622	-39.043%
2025-08-18	5.7400	6.2000	5.700000	6.1350	+7.821%	149,036	-35.615%
2025-08-15	5.5400	5.8000	5.516000	5.6900	+4.022%	66,376	-30.580%
2025-08-14	5.3500	5.5900	5.331700	5.4700	-0.182%	35,133	-27.788%
2025-08-13	5.4600	5.4989	5.300000	5.4800	+2.239%	40,565	-27.920%
2025-08-12	5.3100	5.5400	5.310000	5.3600	+0.563%	23,691	-26.306%
2025-08-11	5.5500	5.5800	5.220000	5.3300	-2.737%	37,678	-25.891%
2025-08-08	5.4900	5.5800	5.350000	5.4800	-1.439%	28,457	-27.920%
2025-08-07	5.7600	5.7600	5.430000	5.5600	-2.967%	36,583	-28.957%
2025-08-06	5.7200	5.9274	5.650000	5.7300	+0.175%	26,485	-31.065%
2025-08-05	5.4400	5.7800	5.410000	5.7200	+5.535%	68,571	-30.944%
2025-08-04	5.3500	5.5499	5.300000	5.4200	+0.557%	31,068	-27.122%
2025-08-01	5.2700	5.3900	5.110100	5.3900	+2.083%	48,667	-26.716%
2025-07-31	5.4200	5.4200	5.270000	5.2800	-1.308%	38,669	-25.189%
2025-07-30	5.5900	5.6500	5.350000	5.3500	-4.122%	94,559	-26.168%
2025-07-29	5.6200	5.7700	5.300000	5.5800	+0.180%	94,808	-29.211%
2025-07-28	5.5300	5.6588	5.305000	5.5700	+0.906%	70,333	-29.084%
2025-07-25	5.7700	5.8700	5.520000	5.5200	-2.817%	101,476	-28.442%
2025-07-24	6.0700	6.1736	5.680000	5.6800	-9.410%	233,389	-30.458%
2025-07-23	6.3700	8.5900	6.120000	6.2700	+9.807%	6,521,513	-37.002%
2025-07-22	5.4600	5.7500	5.390000	5.7100	+6.134%	74,801	-30.823%
2025-07-21	5.2900	5.6810	5.290000	5.3800	+0.561%	116,766	-26.580%
2025-07-18	5.3400	5.4799	5.230000	5.3500	+0.564%	36,628	-26.168%
2025-07-17	5.3400	5.6000	5.300000	5.3200	+0.949%	64,038	-25.752%
2025-07-16	5.1300	5.3000	5.100000	5.2700	+4.150%	31,699	-25.047%
2025-07-15	5.1500	5.2500	5.030000	5.0600	-0.978%	27,242	-21.937%
2025-07-14	5.2200	5.4000	5.021100	5.1100	-2.667%	28,604	-22.701%
2025-07-11	5.5100	5.6303	5.210000	5.2500	-4.197%	55,008	-24.762%
2025-07-10	5.2900	5.5500	5.200000	5.4800	+2.239%	55,113	-27.920%
2025-07-09	5.2900	5.3729	5.140100	5.3600	+1.515%	45,292	-26.306%
2025-07-08	5.2700	5.3500	5.200000	5.2800	0.000%	33,545	-25.189%
2025-07-07	5.1800	5.3650	5.120000	5.2800	+0.956%	22,507	-25.189%
2025-07-03	5.2100	5.3000	5.150000	5.2300	-0.381%	24,629	-24.474%
2025-07-02	5.0700	5.2800	5.009000	5.2500	+3.755%	23,434	-24.762%
2025-07-01	5.0300	5.1993	5.005000	5.0600	-0.784%	31,025	-21.937%
2025-06-30	4.9500	5.1500	4.840000	5.1000	+2.616%	69,820	-22.549%
2025-06-27	5.0200	5.0500	4.830000	4.9700	-0.401%	65,893	-20.523%
2025-06-26	5.1000	5.1000	4.860000	4.9900	-1.188%	27,510	-20.842%
2025-06-25	5.0300	5.0700	4.840000	5.0500	+1.815%	45,088	-21.782%
2025-06-24	4.9600	5.0300	4.800900	4.9600	-0.800%	73,754	-20.363%
2025-06-23	5.0600	5.2000	4.800000	5.0000	-2.724%	91,130	-21.000%
2025-06-20	5.0900	5.7499	5.000000	5.1400	+5.328%	518,286	-23.152%
2025-06-18	4.8400	5.0400	4.718700	4.8800	+1.667%	30,527	-19.057%
2025-06-17	4.8700	4.9200	4.700000	4.8000	-2.041%	69,922	-17.708%
2025-06-16	4.7000	4.9800	4.650000	4.9000	+4.366%	53,292	-19.388%
2025-06-13	4.8900	4.9800	4.630000	4.6950	-3.593%	160,229	-15.868%
2025-06-12	5.3400	5.4000	4.855000	4.8700	-12.094%	183,426	-18.891%
2025-06-11	5.8500	5.8900	5.410000	5.5400	-4.318%	104,355	-28.700%
2025-06-10	6.1600	6.1600	5.750100	5.7900	-4.139%	94,420	-31.779%
2025-06-09	5.7100	6.1212	5.690000	6.0400	+6.903%	63,326	-34.603%
2025-06-06	5.8000	5.9269	5.650000	5.6500	-1.224%	28,800	-30.088%
2025-06-05	5.9200	6.0899	5.650000	5.7200	-3.946%	60,055	-30.944%
2025-06-04	5.8800	6.0300	5.810000	5.9550	+2.496%	54,916	-33.669%
2025-06-03	5.8800	6.0900	5.740000	5.8100	+1.220%	43,609	-32.014%
2025-06-02	5.9100	6.0764	5.700000	5.7400	-1.375%	46,104	-31.185%
2025-05-30	6.0600	6.1000	5.800100	5.8200	-4.276%	50,689	-32.131%
2025-05-29	6.2000	6.4772	6.000000	6.0800	-1.935%	92,183	-35.033%
2025-05-28	6.3200	6.3250	6.010000	6.2000	-1.899%	113,316	-36.290%
2025-05-27	6.1600	6.5799	5.900100	6.3200	+5.333%	315,799	-37.500%
2025-05-23	5.8000	6.1000	5.610000	6.0000	+2.916%	153,516	-34.167%
2025-05-22	5.8900	6.1000	5.740000	5.8300	-1.019%	136,007	-32.247%
2025-05-21	6.3700	6.4500	5.738500	5.8900	-3.522%	281,421	-32.937%
2025-05-20	5.3300	6.7300	5.330000	6.1050	+15.406%	642,220	-35.299%
2025-05-19	5.4000	5.6678	5.280000	5.2900	-2.037%	23,137	-25.331%
2025-05-16	5.1300	5.5000	5.031200	5.4000	+7.143%	42,750	-26.852%
2025-05-15	5.2900	5.3200	5.000000	5.0400	-4.906%	22,611	-21.627%
2025-05-14	5.3400	5.3900	5.024200	5.3000	-1.304%	21,937	-25.472%
2025-05-13	5.3800	5.6800	5.244200	5.3700	-0.186%	68,597	-26.443%
2025-05-12	5.2400	5.4355	5.010000	5.3800	+9.350%	46,679	-26.580%
2025-05-09	4.7363	4.9334	4.736300	4.9200	+3.579%	16,111	-19.715%
2025-05-08	4.7300	4.8750	4.660000	4.7500	+1.496%	19,801	-16.842%
2025-05-07	4.6100	4.7800	4.540000	4.6800	+3.311%	15,083	-15.598%
2025-05-06	4.7400	4.7400	4.510000	4.5300	-4.334%	14,378	-12.804%
2025-05-05	4.8400	4.9000	4.735200	4.7352	-2.967%	24,654	-16.582%
2025-05-02	4.8000	5.0700	4.738900	4.8800	+1.703%	27,028	-19.057%
2025-05-01	4.7999	4.8616	4.700000	4.7983	+1.230%	11,402	-17.679%
2025-04-30	4.7600	4.8900	4.505000	4.7400	-3.854%	15,874	-16.667%
2025-04-29	4.5400	4.9900	4.540000	4.9300	+9.556%	59,250	-19.878%
2025-04-28	4.5900	4.6470	4.450500	4.5000	-2.703%	13,458	-12.222%
2025-04-25	4.6586	4.7400	4.596700	4.6250	+0.543%	24,893	-14.595%
2025-04-24	4.5400	4.7350	4.520100	4.6000	+1.770%	23,322	-14.130%
2025-04-23	4.6200	4.7300	4.485000	4.5200	+0.668%	21,793	-12.611%
2025-04-22	4.3900	4.5900	4.372000	4.4900	+4.419%	15,778	-12.027%
2025-04-21	4.5500	4.6000	4.291500	4.3000	-6.522%	34,026	-8.140%
2025-04-17	4.3700	4.6900	4.290000	4.6000	+7.728%	34,851	-14.130%
2025-04-16	4.5300	4.5793	4.210000	4.2700	-5.322%	21,571	-7.494%
2025-04-15	4.4800	4.6244	4.409800	4.5100	+0.670%	27,196	-12.417%
2025-04-14	4.5000	4.7100	4.364600	4.4800	+0.448%	26,340	-11.830%
2025-04-11	4.3300	4.4769	4.219700	4.4600	+3.963%	39,358	-11.435%
2025-04-10	4.3900	4.4242	4.200000	4.2900	-4.027%	25,041	-7.925%
2025-04-09	4.0000	4.6000	4.000000	4.4700	+9.291%	70,016	-11.633%
2025-04-08	4.4200	4.4300	4.060000	4.0900	-4.215%	29,437	-3.423%
2025-04-07	4.1400	4.6000	4.061400	4.2700	-1.386%	66,784	-7.494%
2025-04-04	4.2000	4.4553	4.095000	4.3300	0.000%	74,719	-8.776%
2025-04-03	4.5800	4.6438	4.310000	4.3300	-8.457%	53,456	-8.776%
2025-04-02	4.6800	4.9000	4.660000	4.7300	-1.046%	30,454	-16.490%
2025-04-01	4.8100	4.9104	4.720000	4.7800	+1.271%	41,483	-17.364%
2025-03-31	4.8000	4.8500	4.640000	4.7200	-2.680%	36,486	-16.314%
2025-03-28	4.8700	4.9300	4.750400	4.8500	-0.411%	36,703	-18.557%
2025-03-27	5.5600	5.6900	4.770000	4.8700	-13.345%	103,567	-18.891%
2025-03-26	5.9500	5.9500	5.422100	5.6200	-3.103%	50,408	-29.715%
2025-03-25	5.7400	5.8000	5.500000	5.8000	-0.344%	56,086	-31.897%
2025-03-24	5.3200	5.8800	5.181200	5.8200	+12.139%	89,773	-32.131%
2025-03-21	4.9900	5.1900	4.990000	5.1900	+2.367%	17,829	-23.892%
2025-03-20	5.1700	5.2600	5.000000	5.0700	-1.934%	21,469	-22.091%
2025-03-19	5.0000	5.2588	4.990000	5.1700	+5.081%	50,761	-23.598%
2025-03-18	5.2000	5.2400	4.920000	4.9200	-6.818%	27,800	-19.715%
2025-03-17	5.0400	5.3275	4.880000	5.2800	+5.600%	46,743	-25.189%
2025-03-14	4.6900	5.0000	4.690000	5.0000	+6.838%	34,643	-21.000%
2025-03-13	4.9000	4.9387	4.650000	4.6800	-4.098%	36,480	-15.598%
2025-03-12	5.1500	5.2000	4.850000	4.8800	-4.314%	30,055	-19.057%
2025-03-11	5.1300	5.2400	4.970100	5.1000	-0.585%	26,937	-22.549%
2025-03-10	5.1600	5.3500	5.093000	5.1300	-3.208%	31,738	-23.002%
2025-03-07	5.2800	5.4700	5.070100	5.3000	+0.569%	15,781	-25.472%
2025-03-06	5.2900	5.5050	5.120000	5.2700	-0.753%	39,055	-25.047%
2025-03-05	5.2700	5.3899	5.100000	5.3100	+1.919%	23,020	-25.612%
2025-03-04	5.1400	5.3500	4.890000	5.2100	+1.362%	56,691	-24.184%
2025-03-03	5.4600	5.5544	5.110000	5.1400	-7.052%	36,222	-23.152%
2025-02-28	5.3500	5.5300	5.280000	5.5300	+1.468%	38,738	-28.571%
2025-02-27	5.8500	5.8686	5.390000	5.4500	-6.034%	32,593	-27.523%
2025-02-26	5.7900	5.8700	5.730000	5.8000	+1.222%	32,375	-31.897%
2025-02-25	5.7300	5.8100	5.450000	5.7300	-0.865%	52,607	-31.065%
2025-02-24	6.0800	6.0800	5.690000	5.7800	-3.506%	56,910	-31.661%
2025-02-21	6.2000	6.2700	5.920000	5.9900	-3.074%	61,573	-34.057%
2025-02-20	6.1400	6.2989	5.860000	6.1800	0.000%	63,465	-36.084%
2025-02-19	6.4100	6.5050	6.140000	6.1800	-3.738%	52,478	-36.084%
2025-02-18	6.5600	6.5600	6.290000	6.4200	-2.134%	46,785	-38.474%
2025-02-14	6.5900	6.6500	6.460000	6.5600	+1.079%	46,358	-39.787%
2025-02-13	6.5000	6.5900	6.320000	6.4900	+1.406%	41,885	-39.137%
2025-02-12	6.4000	6.4600	6.224700	6.4000	-1.387%	40,745	-38.281%
2025-02-11	6.9300	7.0900	6.400000	6.4900	-6.484%	145,055	-39.137%
2025-02-10	6.0000	7.0300	5.980000	6.9400	+14.901%	272,225	-43.084%
2025-02-07	6.2200	6.2400	5.970100	6.0400	-2.581%	42,564	-34.603%
2025-02-06	6.2600	6.4099	6.035000	6.2000	-0.958%	25,183	-36.290%
2025-02-05	6.3900	6.4300	6.090000	6.2600	-1.106%	26,662	-36.901%
2025-02-04	6.0200	6.4325	6.020000	6.3300	+5.150%	64,845	-37.599%
2025-02-03	5.8300	6.1300	5.690800	6.0200	+0.669%	58,707	-34.385%
2025-01-31	6.4000	6.4000	5.980000	5.9800	-3.079%	55,274	-33.946%
2025-01-30	6.2300	6.4700	6.111000	6.1700	+0.817%	37,391	-35.981%
2025-01-29	6.2000	6.2000	5.950000	6.1200	-0.649%	45,785	-35.458%
2025-01-28	6.2700	6.2700	5.940000	6.1600	-1.597%	80,715	-35.877%
2025-01-27	6.5500	6.6500	6.140000	6.2600	-6.147%	109,745	-36.901%
2025-01-24	6.8000	6.9000	6.660000	6.6700	-1.477%	37,095	-40.780%
2025-01-23	6.5800	6.8338	6.510000	6.7700	+2.576%	94,741	-41.654%
2025-01-22	6.7000	6.8300	6.560000	6.6000	-1.198%	58,940	-40.152%
2025-01-21	6.7000	6.8078	6.471000	6.6800	+0.906%	80,474	-40.868%
2025-01-17	6.9000	6.9599	6.550000	6.6200	-2.504%	101,248	-40.332%

document.getElementById("Y2q2jF").onerror = function(){this.style.display='none';}; .dark-mode .hsxTH7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hsxTH7{ color: #333333; background-color: white; border: 2px solid #333333; }KOSSKoss Corpstock NASDAQ

KOSS
Koss Corp
stock NASDAQ