Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free KOSS Stock Alerts

Koss (KOSS) Stock Chart & Stock Price History

$9.42
+0.20 (+2.17%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrends

Koss Stock Price Performance

5 Day
Performance
+5.49%
1 Month
Performance
+124.29%
3 Month
Performance
+292.50%
6 Month
Performance
+217.70%
Year-To-Date
Performance
+181.19%
1 Year
Performance
+111.69%
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
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but they do not care.
I have uncovered a bombshell that changes everything… and threatens everything.

KOSS Stock Chart for Saturday, July, 27, 2024

KOSS Chart by TradingView

Koss Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$9.22$9.42
+2.17%		$9.97$9.09658,136 shs$87.14 million
07/25/2024$8.97$9.22
+2.79%		$9.45$8.73536,819 shs$85.29 million
07/24/2024$9.08$8.97
-1.21%		$9.90$8.72773,045 shs$82.97 million
07/23/2024$9.30$9.08
-2.37%		$9.40$8.85414,009 shs$84.04 million
07/22/2024$8.93$9.30
+4.14%		$9.42$8.90691,279 shs$86.03 million
07/19/2024$9.93$8.93
-10.07%		$11.84$8.813.63 million shs$82.60 million
07/18/2024$9.76$9.93
+1.74%		$10.38$9.511.18 million shs$91.90 million
07/17/2024$10.18$9.76
-4.13%		$10.77$9.391.27 million shs$90.28 million
07/16/2024$8.72$10.18
+16.74%		$11.24$9.2213.93 million shs$94.17 million
07/15/2024$9.08$8.72
-3.96%		$9.13$8.51919,958 shs$80.66 million
07/12/2024$8.79$9.08
+3.30%		$10.04$9.012.77 million shs$83.99 million
07/11/2024$8.39$8.79
+4.77%		$9.58$8.013.70 million shs$81.31 million
07/10/2024$9.92$8.39
-15.42%		$10.58$8.273.04 million shs$77.61 million
07/09/2024$10.49$9.92
-5.43%		$12.89$9.2013.62 million shs$91.81 million
07/08/2024$13.35$10.49
-21.42%		$11.95$9.5010.00 million shs$97.03 million
07/05/2024$10.63$13.35
+25.59%		$18.50$12.6557.66 million shs$123.49 million
07/04/2024$10.63$10.63$18.73$5.2267.95 million shs$98.38 million
07/03/2024$4.36$10.63
+143.81%		$18.73$5.2270.06 million shs$98.33 million
07/02/2024$4.59$4.36
-5.01%		$4.73$4.31155,793 shs$40.33 million
07/01/2024$4.45$4.59
+3.15%		$4.63$4.4094,507 shs$42.46 million
06/28/2024$4.20$4.45
+5.95%		$4.64$4.15164,223 shs$41.16 million
06/27/2024$4.20$4.20$4.30$4.05151,617 shs$38.85 million
06/26/2024$4.02$4.20
+4.48%		$4.29$4.0093,926 shs$38.85 million
06/25/2024$3.88$4.02
+3.61%		$4.02$3.8151,548 shs$37.19 million
06/24/2024$3.94$3.88
-1.52%		$4.00$3.8232,481 shs$35.89 million
06/21/2024$3.93$3.94
+0.25%		$3.97$3.8152,522 shs$36.45 million
06/20/2024$3.88$3.93
+1.29%		$4.04$3.8260,249 shs$36.35 million
06/19/2024$3.88$3.88$4.01$3.83105,048 shs$35.89 million
06/18/2024$4.00$3.88
-3.00%		$4.01$3.84104,214 shs$35.89 million
06/17/2024$4.02$4.00
-0.50%		$4.14$3.9570,497 shs$37 million
06/14/2024$4.26$4.02
-5.63%		$4.29$3.93109,522 shs$37.19 million
06/13/2024$4.32$4.26
-1.39%		$4.38$4.06132,090 shs$39.41 million
06/12/2024$4.40$4.32
-1.82%		$4.66$4.29227,937 shs$39.96 million
06/11/2024$4.29$4.40
+2.56%		$4.50$4.17450,222 shs$40.72 million
06/10/2024$4.56$4.29
-5.92%		$4.79$4.25266,640 shs$39.68 million
06/07/2024$5.52$4.56
-17.39%		$5.38$4.461.43 million shs$42.18 million
06/06/2024$4.78$5.52
+15.48%		$5.59$4.581.35 million shs$51.09 million
06/05/2024$4.65$4.78
+2.80%		$4.84$4.49333,833 shs$44.22 million
06/04/2024$4.73$4.65
-1.69%		$4.80$4.26211,853 shs$43.01 million
06/03/2024$4.70$4.73
+0.64%		$5.50$4.62914,605 shs$43.75 million
This student turned $1,300 into $45,000 in just 4 Months! (Ad)

With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... In fact, it just detected a move happening this MONDAY.

See here to see the full details.
05/31/2024$4.62$4.70
+1.73%		$4.78$4.5069,084 shs$43.48 million
05/30/2024$4.68$4.62
-1.28%		$4.83$4.50107,799 shs$42.74 million
05/29/2024$5.00$4.68
-6.40%		$5.05$4.60140,772 shs$43.29 million
05/28/2024$5.01$5.00
-0.20%		$5.43$4.80348,433 shs$46.28 million
05/27/2024$5.01$5.01$5.24$4.71199,600 shs$46.34 million
05/24/2024$5.01$5.01
+0.10%		$5.24$4.71184,301 shs$46.34 million
05/23/2024$5.26$5.01
-4.85%		$5.18$4.67205,368 shs$46.32 million
05/22/2024$5.25$5.26
+0.19%		$5.44$4.95380,839 shs$48.66 million
05/21/2024$5.29$5.25
-0.76%		$5.32$4.79324,279 shs$48.56 million
05/20/2024$4.79$5.29
+10.44%		$5.50$4.38739,618 shs$48.93 million
05/17/2024$4.73$4.79
+1.27%		$5.05$4.02842,510 shs$44.31 million
05/16/2024$4.97$4.73
-4.83%		$4.95$4.32768,609 shs$43.75 million
05/15/2024$6.15$4.97
-19.19%		$5.24$4.212.97 million shs$45.97 million
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

Related Companies:
This page (NASDAQ:KOSS) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored