5 DAY PERFORMANCE
-6.88%
1 MONTH PERFORMANCE
+6.84%
3 MONTH PERFORMANCE
-13.25%
6 MONTH PERFORMANCE
-10.57%
YEAR-TO-DATE PERFORMANCE
-1.93%
1 YEAR PERFORMANCE
-10.38%
Koss Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.36 | $4.40 (0.92%) | $4.43 | $4.30 | 4.47 K | $41.63 M |
| 05/05/2026 | $4.28 | $4.41 (3.04%) | $4.41 | $4.20 | 29.70 K | $41.73 M |
| 05/04/2026 | $4.42 | $4.22 (-4.52%) | $4.57 | $4.20 | 33.42 K | $39.93 M |
| 05/01/2026 | $4.22 | $4.36 (3.32%) | $4.47 | $4.15 | 18.02 K | $41.26 M |
| 04/30/2026 | $4.19 | $4.33 (3.34%) | $4.33 | $4.11 | 10.40 K | $40.97 M |
| 04/29/2026 | $4.30 | $4.18 (-2.79%) | $4.30 | $4.06 | 22.62 K | $39.55 M |
| 04/28/2026 | $4.12 | $4.30 (4.37%) | $4.37 | $4.12 | 8.14 K | $40.69 M |
| 04/27/2026 | $4.41 | $4.35 (-1.36%) | $4.44 | $4.13 | 12.36 K | $41.16 M |
| 04/24/2026 | $4.54 | $4.42 (-2.64%) | $4.56 | $4.26 | 28.65 K | $41.82 M |
| 04/23/2026 | $4.42 | $4.48 (1.36%) | $4.83 | $4.41 | 74.74 K | $42.39 M |
| 04/22/2026 | $4.18 | $4.33 (3.59%) | $4.45 | $4.15 | 67.84 K | $40.97 M |
| 04/21/2026 | $4.13 | $4.23 (2.42%) | $4.26 | $4.04 | 99.25 K | $40.03 M |
| 04/20/2026 | $4.13 | $4.13 (0%) | $4.18 | $3.99 | 34.55 K | $39.08 M |
| 04/17/2026 | $4.15 | $4.17 (0.48%) | $4.19 | $4.02 | 36.68 K | $39.46 M |
| 04/16/2026 | $4.19 | $4.10 (-2.15%) | $4.26 | $4.07 | 53.20 K | $38.80 M |
| 04/15/2026 | $3.79 | $4.02 (6.07%) | $4.02 | $3.79 | 27.53 K | $38.04 M |
| 04/14/2026 | $3.82 | $3.92 (2.62%) | $3.92 | $3.82 | 9.90 K | $37.09 M |
| 04/13/2026 | $3.88 | $3.86 (-0.52%) | $3.90 | $3.85 | 10.81 K | $36.52 M |
| 04/10/2026 | $3.88 | $3.86 (-0.52%) | $3.88 | $3.83 | 5.65 K | $36.52 M |
| 04/09/2026 | $3.89 | $3.86 (-0.77%) | $3.94 | $3.80 | 20.84 K | $36.52 M |
| 04/08/2026 | $3.85 | $3.80 (-1.3%) | $4.00 | $3.70 | 24.40 K | $35.96 M |
| 04/07/2026 | $3.79 | $3.77 (-0.53%) | $3.83 | $3.67 | 11.34 K | $35.67 M |
| 04/06/2026 | $3.64 | $3.80 (4.4%) | $3.89 | $3.64 | 12.10 K | $35.96 M |
| 04/02/2026 | $3.62 | $3.68 (1.66%) | $3.75 | $3.58 | 7.96 K | $34.82 M |
| 04/01/2026 | $3.69 | $3.74 (1.36%) | $3.83 | $3.69 | 12.81 K | $35.39 M |
| 03/31/2026 | $3.52 | $3.58 (1.7%) | $3.80 | $3.52 | 8.80 K | $33.88 M |
| 03/30/2026 | $3.67 | $3.50 (-4.63%) | $3.67 | $3.50 | 21.84 K | $33.12 M |
| 03/27/2026 | $3.77 | $3.60 (-4.51%) | $3.83 | $3.56 | 11.50 K | $34.06 M |
| 03/26/2026 | $3.95 | $3.74 (-5.32%) | $3.96 | $3.73 | 17.70 K | $35.39 M |
| 03/25/2026 | $4.01 | $3.93 (-2%) | $4.01 | $3.89 | 6.72 K | $37.19 M |
| 03/24/2026 | $4.01 | $3.97 (-1%) | $4.06 | $3.95 | 19.60 K | $37.57 M |
| 03/23/2026 | $3.69 | $4.01 (8.67%) | $4.06 | $3.61 | 38.79 K | $37.94 M |
| 03/20/2026 | $3.95 | $3.62 (-8.35%) | $3.95 | $3.61 | 46.05 K | $34.25 M |
| 03/19/2026 | $3.99 | $3.90 (-2.26%) | $3.99 | $3.75 | 52.90 K | $36.90 M |
| 03/18/2026 | $3.95 | $3.92 (-0.76%) | $4.00 | $3.92 | 9.84 K | $37.09 M |
| 03/17/2026 | $3.99 | $3.96 (-0.75%) | $4.13 | $3.96 | 29.60 K | $37.47 M |
| 03/16/2026 | $3.98 | $3.92 (-1.51%) | $4.06 | $3.91 | 27.04 K | $37.09 M |
| 03/13/2026 | $3.93 | $3.91 (-0.51%) | $3.99 | $3.91 | 27.06 K | $37.00 M |
| 03/12/2026 | $4.05 | $3.92 (-3.21%) | $4.09 | $3.90 | 34.30 K | $37.09 M |
| 03/11/2026 | $4.15 | $4.08 (-1.69%) | $4.15 | $4.08 | 20.78 K | $38.61 M |
| 03/10/2026 | $4.05 | $4.10 (1.23%) | $4.19 | $4.05 | 14.90 K | $38.80 M |
| 03/09/2026 | $4.07 | $4.06 (-0.25%) | $4.15 | $4.01 | 25.05 K | $38.42 M |
| 03/06/2026 | $4.06 | $4.11 (1.23%) | $4.15 | $4.06 | 11.05 K | $38.89 M |
| 03/05/2026 | $4.14 | $4.07 (-1.69%) | $4.20 | $4.06 | 14.30 K | $38.51 M |
| 03/04/2026 | $4.14 | $4.20 (1.45%) | $4.21 | $4.13 | 11.44 K | $39.74 M |
| 03/03/2026 | $4.10 | $4.17 (1.71%) | $4.21 | $4.10 | 19.64 K | $39.46 M |
| 03/02/2026 | $4.12 | $4.10 (-0.49%) | $4.16 | $4.06 | 8.32 K | $38.80 M |
| 02/27/2026 | $4.08 | $4.13 (1.23%) | $4.13 | $4.01 | 26.20 K | $39.08 M |
| 02/26/2026 | $4.18 | $4.08 (-2.39%) | $4.22 | $4.08 | 17.53 K | $38.61 M |
| 02/25/2026 | $4.26 | $4.18 (-1.88%) | $4.27 | $4.10 | 22.23 K | $39.55 M |
| 02/24/2026 | $4.19 | $4.26 (1.67%) | $4.33 | $4.19 | 11.62 K | $40.31 M |
| 02/23/2026 | $4.27 | $4.18 (-2.11%) | $4.39 | $4.16 | 8.43 K | $39.55 M |
| 02/20/2026 | $4.16 | $4.26 (2.4%) | $4.35 | $4.13 | 13.13 K | $40.31 M |
| 02/19/2026 | $4.19 | $4.17 (-0.48%) | $4.22 | $4.09 | 20.06 K | $39.46 M |
| 02/18/2026 | $4.16 | $4.16 (0%) | $4.29 | $4.14 | 19.33 K | $39.36 M |
| 02/17/2026 | $4.35 | $4.15 (-4.6%) | $4.41 | $4.13 | 65.56 K | $39.27 M |
| 02/13/2026 | $4.34 | $4.38 (0.92%) | $4.46 | $4.30 | 10.11 K | $41.45 M |
| 02/12/2026 | $4.39 | $4.33 (-1.37%) | $4.48 | $4.30 | 15.95 K | $40.97 M |
| 02/11/2026 | $4.58 | $4.40 (-3.93%) | $4.58 | $4.37 | 19.20 K | $41.63 M |
| 02/10/2026 | $4.61 | $4.55 (-1.3%) | $4.65 | $4.55 | 23.34 K | $43.05 M |
| 02/09/2026 | $4.55 | $4.58 (0.66%) | $4.64 | $4.55 | 28.30 K | $43.34 M |
| 02/06/2026 | $4.61 | $4.68 (1.52%) | $4.75 | $4.56 | 19.12 K | $44.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
