Koss Corporation (KOSS)
NASDAQ: KOSS · Real-Time Price · USD
5.48
+0.12 (2.24%)
Aug 13, 2025, 4:00 PM - Market closed
Koss Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.46 | 5.50 | 5.30 | 5.48 | 5.48 | 2.24% | 39,169 |
| Aug 12, 2025 | 5.31 | 5.54 | 5.31 | 5.36 | 5.36 | 0.56% | 23,691 |
| Aug 11, 2025 | 5.55 | 5.58 | 5.22 | 5.33 | 5.33 | -2.74% | 37,678 |
| Aug 8, 2025 | 5.49 | 5.58 | 5.35 | 5.48 | 5.48 | -1.44% | 28,457 |
| Aug 7, 2025 | 5.76 | 5.76 | 5.43 | 5.56 | 5.56 | -2.97% | 36,583 |
| Aug 6, 2025 | 5.72 | 5.93 | 5.65 | 5.73 | 5.73 | 0.17% | 26,485 |
| Aug 5, 2025 | 5.44 | 5.78 | 5.41 | 5.72 | 5.72 | 5.54% | 68,571 |
| Aug 4, 2025 | 5.35 | 5.55 | 5.30 | 5.42 | 5.42 | 0.56% | 31,068 |
| Aug 1, 2025 | 5.27 | 5.39 | 5.11 | 5.39 | 5.39 | 2.08% | 48,667 |
| Jul 31, 2025 | 5.42 | 5.42 | 5.27 | 5.28 | 5.28 | -1.31% | 38,669 |
| Jul 30, 2025 | 5.59 | 5.65 | 5.35 | 5.35 | 5.35 | -4.12% | 94,559 |
| Jul 29, 2025 | 5.62 | 5.77 | 5.30 | 5.58 | 5.58 | 0.18% | 94,808 |
| Jul 28, 2025 | 5.53 | 5.66 | 5.31 | 5.57 | 5.57 | 0.91% | 70,333 |
| Jul 25, 2025 | 5.77 | 5.87 | 5.52 | 5.52 | 5.52 | -2.82% | 101,476 |
| Jul 24, 2025 | 6.07 | 6.17 | 5.68 | 5.68 | 5.68 | -9.41% | 233,389 |
| Jul 23, 2025 | 6.37 | 8.59 | 6.12 | 6.27 | 6.27 | 9.81% | 6,521,513 |
| Jul 22, 2025 | 5.46 | 5.75 | 5.39 | 5.71 | 5.71 | 6.13% | 74,801 |
| Jul 21, 2025 | 5.29 | 5.68 | 5.29 | 5.38 | 5.38 | 0.56% | 116,766 |
| Jul 18, 2025 | 5.34 | 5.48 | 5.23 | 5.35 | 5.35 | 0.56% | 36,628 |
| Jul 17, 2025 | 5.34 | 5.60 | 5.30 | 5.32 | 5.32 | 0.95% | 64,038 |
| Jul 16, 2025 | 5.13 | 5.30 | 5.10 | 5.27 | 5.27 | 4.15% | 31,699 |
| Jul 15, 2025 | 5.15 | 5.25 | 5.03 | 5.06 | 5.06 | -0.98% | 27,242 |
| Jul 14, 2025 | 5.22 | 5.40 | 5.02 | 5.11 | 5.11 | -2.67% | 28,604 |
| Jul 11, 2025 | 5.51 | 5.63 | 5.21 | 5.25 | 5.25 | -4.20% | 55,008 |
| Jul 10, 2025 | 5.29 | 5.55 | 5.20 | 5.48 | 5.48 | 2.24% | 55,113 |
| Jul 9, 2025 | 5.29 | 5.37 | 5.14 | 5.36 | 5.36 | 1.52% | 45,292 |
| Jul 8, 2025 | 5.27 | 5.35 | 5.20 | 5.28 | 5.28 | - | 33,545 |
| Jul 7, 2025 | 5.18 | 5.37 | 5.12 | 5.28 | 5.28 | 0.96% | 22,507 |
| Jul 3, 2025 | 5.21 | 5.30 | 5.15 | 5.23 | 5.23 | -0.38% | 24,629 |
| Jul 2, 2025 | 5.07 | 5.28 | 5.01 | 5.25 | 5.25 | 3.75% | 23,434 |
| Jul 1, 2025 | 5.03 | 5.20 | 5.01 | 5.06 | 5.06 | -0.78% | 31,025 |
| Jun 30, 2025 | 4.95 | 5.15 | 4.84 | 5.10 | 5.10 | 2.62% | 69,820 |
| Jun 27, 2025 | 5.02 | 5.05 | 4.83 | 4.97 | 4.97 | -0.40% | 65,893 |
| Jun 26, 2025 | 5.10 | 5.10 | 4.86 | 4.99 | 4.99 | -1.19% | 27,510 |
| Jun 25, 2025 | 5.03 | 5.07 | 4.84 | 5.05 | 5.05 | 1.81% | 45,088 |
| Jun 24, 2025 | 4.96 | 5.03 | 4.80 | 4.96 | 4.96 | -0.80% | 73,754 |
| Jun 23, 2025 | 5.06 | 5.20 | 4.80 | 5.00 | 5.00 | -2.72% | 91,130 |
| Jun 20, 2025 | 5.09 | 5.75 | 5.00 | 5.14 | 5.14 | 5.33% | 518,286 |
| Jun 18, 2025 | 4.84 | 5.04 | 4.72 | 4.88 | 4.88 | 1.67% | 30,527 |
| Jun 17, 2025 | 4.87 | 4.92 | 4.70 | 4.80 | 4.80 | -2.04% | 69,922 |
| Jun 16, 2025 | 4.70 | 4.98 | 4.65 | 4.90 | 4.90 | 4.37% | 53,292 |
| Jun 13, 2025 | 4.89 | 4.98 | 4.63 | 4.70 | 4.70 | -3.59% | 160,229 |
| Jun 12, 2025 | 5.34 | 5.40 | 4.86 | 4.87 | 4.87 | -12.09% | 183,426 |
| Jun 11, 2025 | 5.85 | 5.89 | 5.41 | 5.54 | 5.54 | -4.32% | 104,355 |
| Jun 10, 2025 | 6.16 | 6.16 | 5.75 | 5.79 | 5.79 | -4.14% | 94,420 |
| Jun 9, 2025 | 5.71 | 6.12 | 5.69 | 6.04 | 6.04 | 6.90% | 63,326 |
| Jun 6, 2025 | 5.80 | 5.93 | 5.65 | 5.65 | 5.65 | -1.22% | 28,800 |
| Jun 5, 2025 | 5.92 | 6.09 | 5.65 | 5.72 | 5.72 | -3.95% | 60,055 |
| Jun 4, 2025 | 5.88 | 6.03 | 5.81 | 5.96 | 5.96 | 2.50% | 54,916 |
| Jun 3, 2025 | 5.88 | 6.09 | 5.74 | 5.81 | 5.81 | 1.22% | 43,609 |