Koss Corporation (KOSS) Historical Stock Data

3.34 ↓0.04 (-1.18%)

As of May 7, 2024, 3:12pm EST.

Historical Data

In the past 30 trading days, KOSS is up 1.02% a day on average. There have been 13 days where Koss Corporation closed green and 17 days where KOSS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-07	3.38	3.34	↓$0.04 (-1.18%)	3.21	3.60	306.42K
2024-05-06	3.10	3.38	↑$0.28 (9.03%)	2.93	3.75	668.42K
2024-05-03	2.39	3.10	↑$0.71 (29.71%)	2.35	3.35	346.09K
2024-05-02	2.40	2.39	↓$0.01 (-0.42%)	2.31	2.41	23.07K
2024-05-01	2.30	2.35	↑$0.05 (2.17%)	2.30	2.37	6.73K
2024-04-30	2.34	2.33	↓$0.01 (-0.34%)	2.32	2.34	2K
2024-04-29	2.38	2.33	↓$0.05 (-2.10%)	2.30	2.40	13.24K
2024-04-26	2.38	2.40	↑$0.02 (0.84%)	2.37	2.49	12.57K
2024-04-25	2.46	2.43	↓$0.04 (-1.57%)	2.40	2.47	3.27K
2024-04-24	2.39	2.45	↑$0.06 (2.54%)	2.37	2.49	5.61K
2024-04-23	2.30	2.39	↑$0.09 (3.91%)	2.29	2.39	5.03K
2024-04-22	2.34	2.32	↓$0.02 (-0.68%)	2.30	2.37	12.19K
2024-04-19	2.38	2.34	↓$0.04 (-1.68%)	2.34	2.39	7.15K
2024-04-18	2.34	2.35	↑$0.01 (0.43%)	2.32	2.38	16.34K
2024-04-17	2.36	2.29	↓$0.07 (-2.97%)	2.27	2.36	11.74K
2024-04-16	2.36	2.35	↓$0.01 (-0.42%)	2.31	2.38	5.77K
2024-04-15	2.36	2.33	↓$0.03 (-1.48%)	2.33	2.42	42.26K
2024-04-12	2.50	2.38	↓$0.12 (-4.80%)	2.35	2.50	8.82K
2024-04-11	2.46	2.42	↓$0.04 (-1.62%)	2.34	2.51	42.48K
2024-04-10	2.48	2.47	↓$0.02 (-0.60%)	2.47	2.51	10.52K
2024-04-09	2.54	2.51	↓$0.03 (-1.18%)	2.48	2.55	18.34K
2024-04-08	2.50	2.52	↑$0.02 (0.84%)	2.50	2.57	9.17K
2024-04-05	2.50	2.49	↓$0.01 (-0.40%)	2.48	2.57	6.06K
2024-04-04	2.50	2.56	↑$0.06 (2.40%)	2.50	2.60	21.42K
2024-04-03	2.46	2.50	↑$0.04 (1.63%)	2.45	2.52	12.62K
2024-04-02	2.50	2.50	↑$0.00 (0.00%)	2.48	2.55	5.42K
2024-04-01	2.64	2.54	↓$0.10 (-3.79%)	2.50	2.64	14.77K
2024-03-28	2.54	2.57	↑$0.03 (1.05%)	2.54	2.65	10.79K
2024-03-27	2.60	2.57	↓$0.03 (-1.15%)	2.57	2.66	10.63K
2024-03-26	2.57	2.64	↑$0.07 (2.53%)	2.57	2.66	24.29K