Koss Corporation (KOSS) Historical Stock Price Data | Complete Trading History - Stocknear

Koss Corporation

NASDAQ: KOSS · Real-Time Price · USD
5.26
0.00 (0.00%)
At close: Sep 26, 2025, 3:59 PM
5.35
1.71%
After-hours: Sep 26, 2025, 07:41 PM EDT

KOSS Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 5.30 5.43 5.15 5.26 5.26 0.00% 28,958
Sep 25, 2025 5.41 5.46 5.22 5.26 5.26 -3.49% 20,967
Sep 24, 2025 5.50 5.63 5.38 5.45 5.45 -0.91% 26,762
Sep 23, 2025 5.62 5.70 5.50 5.50 5.50 -3.00% 33,519
Sep 22, 2025 5.64 5.85 5.61 5.67 5.67 0.00% 32,738
Sep 19, 2025 5.72 5.76 5.60 5.67 5.67 -1.73% 30,949
Sep 18, 2025 5.73 5.79 5.70 5.77 5.77 1.58% 22,516
Sep 17, 2025 5.70 5.88 5.59 5.68 5.68 -0.35% 31,250
Sep 16, 2025 5.77 5.80 5.60 5.70 5.70 -1.72% 32,813
Sep 15, 2025 5.69 5.91 5.69 5.80 5.80 1.93% 75,910
Sep 12, 2025 5.70 5.76 5.60 5.69 5.69 -0.52% 31,700
Sep 11, 2025 5.82 5.87 5.70 5.72 5.72 -1.04% 51,505
Sep 10, 2025 6.08 6.12 5.72 5.78 5.78 -4.78% 81,851
Sep 9, 2025 6.02 6.13 5.97 6.07 6.07 0.17% 51,788
Sep 8, 2025 6.25 6.29 6.02 6.06 6.06 -1.46% 41,500
Sep 5, 2025 6.10 6.24 5.95 6.15 6.15 1.32% 23,506
Sep 4, 2025 6.18 6.18 6.02 6.07 6.07 -2.10% 25,200
Sep 3, 2025 6.27 6.33 6.13 6.20 6.20 -0.48% 40,310
Sep 2, 2025 6.10 6.31 6.03 6.23 6.23 0.48% 40,542
Aug 29, 2025 6.38 6.39 6.10 6.20 6.20 -0.16% 32,861