Koss Corporation (KOSS) Historical Stock Data
7.99 ↑0.68 (9.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KOSS is up 0.27% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.35 | 7.99 | ↑$0.64 (8.71%) | 7.35 | 8.11 | 248.69K |
| 2024-12-19 | 7.42 | 7.31 | ↓$0.11 (-1.48%) | 7.31 | 7.66 | 79.95K |
| 2024-12-18 | 7.61 | 7.35 | ↓$0.26 (-3.42%) | 7.30 | 8.07 | 252.92K |
| 2024-12-17 | 7.41 | 7.62 | ↑$0.21 (2.83%) | 7.36 | 7.79 | 173.58K |
| 2024-12-16 | 7.16 | 7.45 | ↑$0.29 (4.05%) | 7.16 | 7.60 | 126.80K |
| 2024-12-13 | 7.40 | 7.20 | ↓$0.20 (-2.70%) | 7.13 | 7.45 | 97.93K |
| 2024-12-12 | 7.69 | 7.37 | ↓$0.32 (-4.16%) | 7.35 | 7.88 | 204.27K |
| 2024-12-11 | 7.33 | 7.71 | ↑$0.38 (5.18%) | 7.23 | 7.79 | 342.54K |
| 2024-12-10 | 7.37 | 7.22 | ↓$0.15 (-2.04%) | 7.20 | 7.46 | 86.12K |
| 2024-12-09 | 7.29 | 7.43 | ↑$0.14 (1.92%) | 7.14 | 7.62 | 274.76K |
| 2024-12-06 | 7.06 | 7.31 | ↑$0.25 (3.54%) | 6.93 | 7.38 | 287.94K |
| 2024-12-05 | 6.98 | 6.97 | ↓$0.01 (-0.14%) | 6.82 | 7.37 | 461.33K |
| 2024-12-04 | 7.00 | 6.92 | ↓$0.08 (-1.14%) | 6.85 | 7.07 | 104.33K |
| 2024-12-03 | 6.97 | 6.94 | ↓$0.03 (-0.43%) | 6.83 | 7.06 | 95.83K |
| 2024-12-02 | 7.18 | 7.02 | ↓$0.16 (-2.23%) | 6.97 | 7.18 | 142.49K |
| 2024-11-29 | 7.29 | 7.24 | ↓$0.05 (-0.69%) | 7.20 | 7.42 | 61.31K |
| 2024-11-27 | 7.25 | 7.29 | ↑$0.04 (0.55%) | 7.08 | 7.39 | 96.05K |
| 2024-11-26 | 7.22 | 7.22 | ↑$0.00 (0.00%) | 7.15 | 7.98 | 409.93K |
| 2024-11-25 | 7.12 | 7.31 | ↑$0.19 (2.67%) | 7.12 | 7.42 | 147.40K |
| 2024-11-22 | 7.32 | 7.09 | ↓$0.23 (-3.14%) | 7.00 | 7.43 | 162.87K |
| 2024-11-21 | 7.08 | 7.37 | ↑$0.29 (4.10%) | 6.97 | 7.41 | 188.28K |
| 2024-11-20 | 6.94 | 6.98 | ↑$0.04 (0.58%) | 6.82 | 7.19 | 263.32K |
| 2024-11-19 | 6.80 | 6.93 | ↑$0.13 (1.91%) | 6.71 | 6.97 | 106.62K |
| 2024-11-18 | 7.04 | 6.78 | ↓$0.26 (-3.69%) | 6.73 | 7.04 | 118.74K |
| 2024-11-15 | 7.10 | 6.95 | ↓$0.15 (-2.11%) | 6.90 | 7.15 | 105.07K |
| 2024-11-14 | 7.05 | 7.01 | ↓$0.04 (-0.57%) | 6.90 | 7.25 | 175.51K |
| 2024-11-13 | 7.27 | 7.04 | ↓$0.23 (-3.16%) | 7.02 | 7.56 | 138.38K |
| 2024-11-12 | 7.61 | 7.24 | ↓$0.37 (-4.86%) | 7.12 | 7.61 | 165.89K |
| 2024-11-11 | 7.00 | 7.64 | ↑$0.64 (9.14%) | 6.86 | 7.77 | 594.49K |
| 2024-11-08 | 6.93 | 6.86 | ↓$0.07 (-1.01%) | 6.68 | 6.96 | 282.97K |
Create an account or log in to view more rows.
$KOSS Spike it!
$KOSS Nope
$KOSS Spike it!
$KOSS has just been halted from trading due to volatility.
$KOSS has just been halted from trading due to volatility.
$KOSS has just been halted from trading due to volatility.
$KOSS has just been halted from trading due to volatility.
$KOSS has just been halted from trading due to volatility.
$KOSS has just been halted from trading due to volatility.
$KOSS has just been halted from trading due to volatility.