Free Trial

Koss (KOSS) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free KOSS Stock Alerts
$6.15
+1.78 (+40.73%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Koss Stock Price Performance

5 Day
Performance
+92.32%
1 Month
Performance
+163.95%
3 Month
Performance
+119.64%
6 Month
Performance
+108.47%
Year-To-Date
Performance
+83.58%
1 Year
Performance
+62.48%
Receive KOSS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Koss and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
America’s worst nightmare?
What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.
Click here to watch this bombshell exposé now.

KOSS Stock Chart for Wednesday, May, 15, 2024

KOSS Chart by TradingView

Koss Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$4.37$6.15
+40.73%		$6.95$5.3119.57 million shs$56.89 million
05/13/2024$3.20$4.37
+36.66%		$5.53$3.6219.39 million shs$40.42 million
05/10/2024$3.57$3.20
-10.43%		$3.75$3.12360,003 shs$29.60 million
05/09/2024$3.32$3.57
+7.53%		$3.74$3.16176,890 shs$33.04 million
05/08/2024$3.34$3.32
-0.60%		$3.52$3.12235,262 shs$30.91 million
05/07/2024$3.38$3.34
-1.18%		$3.60$3.21305,320 shs$30.90 million
05/06/2024$3.10$3.38
+9.03%		$3.75$2.98666,362 shs$31.27 million
05/03/2024$2.39$3.10
+29.71%		$3.35$2.35335,275 shs$28.68 million
05/02/2024$2.33$2.39
+2.57%		$2.41$2.3122,215 shs$22.11 million
05/01/2024$2.33$2.33$2.36$2.306,727 shs$21.55 million
04/30/2024$2.32$2.33
+0.43%		$2.34$2.321,996 shs$21.55 million
04/29/2024$2.40$2.32
-3.33%		$2.40$2.3013,227 shs$21.46 million
04/26/2024$2.41$2.40
-0.41%		$2.49$2.3712,548 shs$22.20 million
04/25/2024$2.41$2.41$2.47$2.403,270 shs$22.29 million
04/24/2024$2.37$2.41
+1.69%		$2.49$2.375,607 shs$22.31 million
04/23/2024$2.31$2.37
+2.60%		$2.39$2.295,032 shs$21.92 million
04/22/2024$2.34$2.31
-1.28%		$2.37$2.3012,188 shs$21.37 million
04/19/2024$2.35$2.34
-0.43%		$2.39$2.347,122 shs$21.65 million
04/18/2024$2.29$2.35
+2.62%		$2.38$2.3216,335 shs$21.74 million
04/17/2024$2.36$2.29
-2.97%		$2.36$2.2711,718 shs$21.18 million
04/16/2024$2.33$2.36
+1.29%		$2.38$2.315,714 shs$21.83 million
04/15/2024$2.38$2.33
-2.10%		$2.42$2.3342,261 shs$21.55 million
04/12/2024$2.46$2.38
-3.25%		$2.50$2.358,787 shs$22.02 million
04/11/2024$2.46$2.46$2.51$2.3442,477 shs$22.76 million
04/10/2024$2.51$2.46
-2.00%		$2.51$2.4610,520 shs$22.76 million
04/09/2024$2.52$2.51
-0.43%		$2.55$2.4818,338 shs$23.22 million
04/08/2024$2.49$2.52
+1.24%		$2.57$2.507,165 shs$23.32 million
04/05/2024$2.56$2.51
-1.95%		$2.57$2.486,063 shs$23.23 million
04/04/2024$2.48$2.56
+3.23%		$2.60$2.5021,341 shs$23.68 million
04/03/2024$2.50$2.48
-0.80%		$2.52$2.4512,591 shs$22.94 million
04/02/2024$2.54$2.50
-1.57%		$2.55$2.495,420 shs$23.13 million
04/01/2024$2.57$2.54
-1.17%		$2.64$2.5114,765 shs$23.50 million
03/29/2024$2.57$2.57$2.65$2.5410,972 shs$23.77 million
03/28/2024$2.60$2.57
-1.15%		$2.65$2.5410,785 shs$23.77 million
03/27/2024$2.65$2.60
-1.89%		$2.66$2.5810,630 shs$24.05 million
03/26/2024$2.56$2.65
+3.52%		$2.66$2.5724,272 shs$24.51 million
03/25/2024$2.53$2.56
+1.19%		$2.62$2.5015,504 shs$23.69 million
03/22/2024$2.51$2.53
+0.80%		$2.53$2.4915,497 shs$23.40 million
03/21/2024$2.48$2.51
+1.21%		$2.54$2.4623,209 shs$23.22 million
03/20/2024$2.47$2.48
+0.41%		$2.52$2.469,419 shs$22.95 million
Democrats Push to Replace Dollar With Digital Coin, Control Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
03/19/2024$2.48$2.47
-0.40%		$2.53$2.467,944 shs$22.85 million
03/18/2024$2.49$2.48
-0.40%		$2.51$2.4611,265 shs$22.94 million
03/15/2024$2.48$2.49
+0.40%		$2.51$2.4810,368 shs$23.05 million
03/14/2024$2.51$2.48
-1.20%		$2.54$2.468,966 shs$22.94 million
03/13/2024$2.48$2.51
+1.21%		$2.55$2.4711,889 shs$23.22 million
03/12/2024$2.53$2.48
-1.98%		$2.53$2.467,850 shs$22.94 million
03/11/2024$2.57$2.53
-1.56%		$2.57$2.4511,340 shs$23.42 million
03/08/2024$2.53$2.57
+1.58%		$2.59$2.5210,534 shs$23.77 million
03/07/2024$2.47$2.53
+2.43%		$2.58$2.4915,176 shs$23.40 million
03/06/2024$2.51$2.47
-1.59%		$2.50$2.4610,285 shs$22.86 million
03/05/2024$2.52$2.51
-0.40%		$2.60$2.4614,485 shs$23.22 million
03/04/2024$2.50$2.52
+0.80%		$2.61$2.4563,111 shs$23.31 million
03/01/2024$2.50$2.50$2.54$2.4536,234 shs$23.13 million
02/29/2024$2.58$2.50
-3.10%		$2.65$2.5051,375 shs$23.13 million
02/28/2024$2.57$2.58
+0.58%		$2.66$2.5034,660 shs$23.87 million
02/27/2024$2.53$2.57
+1.38%		$2.69$2.549,825 shs$23.73 million
02/26/2024$2.51$2.53
+0.80%		$2.62$2.5020,933 shs$23.40 million
02/23/2024$2.55$2.51
-1.56%		$2.62$2.5024,172 shs$23.22 million
02/22/2024$2.61$2.55
-2.30%		$2.61$2.5111,439 shs$23.59 million
02/21/2024$2.67$2.61
-2.25%		$2.74$2.6120,530 shs$24.16 million
02/20/2024$2.77$2.67
-3.61%		$2.79$2.6713,746 shs$24.70 million
02/19/2024$2.77$2.77$2.88$2.7411,000 shs$25.62 million
02/16/2024$2.80$2.77
-1.07%		$2.88$2.7411,055 shs$25.64 million
02/15/2024$2.74$2.80
+2.19%		$2.90$2.7913,013 shs$25.90 million
02/14/2024$2.78$2.74
-1.26%		$2.83$2.7213,956 shs$25.35 million

Related Companies:
This page (NASDAQ:KOSS) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
is this a buy and hold stock?
Tips4Traders
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders