2m 2m 2m 2m 2m 2m 2m
Koss (KOSS)
NASDAQ
$3.80-$0.15 (-3.68%)
Price as of Oct 02, 2026 6:09 PM EDT- $37.3MMarket Cap
- -23.94%1-Year Change
- Consumer ElectronicsIndustry
Koss (KOSS)
$3.80-$0.15 (-3.68%)
- 1 Month+14.53%Low Price$3.36High Price$4.20
- 3 Months+1.03%Low Price$3.36High Price$4.20
- 1 Year-23.94%Low Price$3.36High Price$5.48
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 4.07 | 4.07 | 3.92 | 3.94 | -1.99% | 24,161 |
09/30/2026 | 3.97 | 4.03 | 3.91 | 4.02 | +1.01% | 16,421 |
09/29/2026 | 4.05 | 4.12 | 3.86 | 3.98 | -2.45% | 40,106 |
09/28/2026 | 4.01 | 4.20 | 3.99 | 4.08 | +2.00% | 100,364 |
09/25/2026 | 4.34 | 4.34 | 3.81 | 4.00 | -4.76% | 78,977 |
09/24/2026 | 4.01 | 4.44 | 3.94 | 4.20 | +6.33% | 265,178 |
09/23/2026 | 3.57 | 4.33 | 3.49 | 3.95 | +12.86% | 477,899 |
09/22/2026 | 3.47 | 3.54 | 3.46 | 3.50 | +0.86% | 38,438 |
09/21/2026 | 3.59 | 3.62 | 3.42 | 3.47 | -3.34% | 19,212 |
09/18/2026 | 3.54 | 3.62 | 3.42 | 3.59 | +1.70% | 29,646 |
09/17/2026 | 3.42 | 3.59 | 3.40 | 3.53 | +5.06% | 18,449 |
09/16/2026 | 3.43 | 3.48 | 3.35 | 3.36 | -1.18% | 14,025 |
09/15/2026 | 3.62 | 3.62 | 3.37 | 3.40 | -0.87% | 5,666 |
09/14/2026 | 3.48 | 3.62 | 3.40 | 3.43 | +0.59% | 18,174 |
09/11/2026 | 3.39 | 3.63 | 3.39 | 3.41 | +0.29% | 26,381 |
09/10/2026 | 3.47 | 3.48 | 3.30 | 3.40 | -1.73% | 9,512 |
09/09/2026 | 3.50 | 3.50 | 3.43 | 3.46 | -2.54% | 7,364 |
09/08/2026 | 3.60 | 3.60 | 3.48 | 3.55 | -0.84% | 8,984 |
09/04/2026 | 3.45 | 3.65 | 3.45 | 3.58 | +1.12% | 16,974 |
09/03/2026 | 3.57 | 3.57 | 3.41 | 3.54 | +1.15% | 14,868 |
09/02/2026 | 3.45 | 3.53 | 3.41 | 3.50 | +1.74% | 25,360 |
09/01/2026 | 3.43 | 3.55 | 3.37 | 3.44 | -0.58% | 20,338 |
08/31/2026 | 3.51 | 3.60 | 3.40 | 3.46 | -1.14% | 12,704 |
08/28/2026 | 3.45 | 3.65 | 3.38 | 3.50 | +2.34% | 21,280 |
08/27/2026 | 3.40 | 3.51 | 3.37 | 3.42 | -0.44% | 32,375 |
08/27/2026 |
$0.05 Earnings | |||||
08/26/2026 | 3.47 | 3.55 | 3.40 | 3.44 | -0.43% | 17,394 |
08/25/2026 | 3.50 | 3.52 | 3.40 | 3.45 | -1.43% | 17,225 |
08/24/2026 | 3.55 | 3.59 | 3.50 | 3.50 | -1.96% | 14,968 |
08/21/2026 | 3.50 | 3.61 | 3.50 | 3.57 | +3.78% | 16,448 |
08/20/2026 | 3.55 | 3.66 | 3.44 | 3.44 | -3.37% | 17,803 |
08/19/2026 | 3.63 | 3.63 | 3.56 | 3.56 | -0.56% | 10,242 |
08/18/2026 | 3.71 | 3.71 | 3.52 | 3.58 | -3.24% | 22,197 |
08/17/2026 | 3.68 | 3.78 | 3.68 | 3.70 | -1.33% | 8,601 |
08/14/2026 | 3.73 | 3.75 | 3.70 | 3.75 | +2.18% | 19,238 |
08/13/2026 | 3.73 | 3.73 | 3.65 | 3.67 | +0.55% | 13,343 |
08/12/2026 | 3.71 | 3.76 | 3.65 | 3.65 | -2.41% | 5,728 |
08/11/2026 | 3.75 | 3.78 | 3.70 | 3.74 | -0.93% | 11,132 |
08/10/2026 | 3.73 | 3.83 | 3.73 | 3.78 | +1.48% | 6,790 |
08/07/2026 | 3.64 | 3.78 | 3.64 | 3.72 | -0.27% | 7,573 |
08/06/2026 | 3.68 | 3.77 | 3.68 | 3.73 | 0.00% | 7,275 |
08/05/2026 | 3.75 | 3.78 | 3.69 | 3.73 | +0.81% | 15,844 |
08/04/2026 | 3.73 | 3.75 | 3.70 | 3.70 | -0.80% | 16,921 |
08/03/2026 | 3.79 | 3.79 | 3.68 | 3.73 | +1.36% | 47,333 |
07/31/2026 | 3.71 | 3.81 | 3.68 | 3.68 | 0.00% | 12,557 |
07/30/2026 | 3.68 | 3.79 | 3.66 | 3.68 | +1.38% | 12,168 |
07/29/2026 | 3.68 | 3.74 | 3.63 | 3.63 | -2.42% | 20,083 |
07/28/2026 | 3.69 | 3.80 | 3.66 | 3.72 | +1.64% | 15,510 |
07/27/2026 | 3.76 | 3.77 | 3.66 | 3.66 | -2.40% | 13,940 |
07/24/2026 | 3.84 | 3.84 | 3.65 | 3.75 | -0.27% | 18,743 |
07/23/2026 | 3.80 | 3.86 | 3.71 | 3.76 | -2.59% | 12,986 |
07/22/2026 | 3.84 | 3.86 | 3.73 | 3.86 | +1.58% | 14,357 |
07/21/2026 | 3.80 | 3.83 | 3.73 | 3.80 | +1.06% | 18,905 |
07/20/2026 | 3.78 | 3.86 | 3.74 | 3.76 | -1.05% | 13,037 |
07/17/2026 | 3.82 | 3.90 | 3.78 | 3.80 | -1.55% | 23,530 |
07/16/2026 | 3.93 | 4.03 | 3.80 | 3.86 | -2.77% | 19,630 |
07/15/2026 | 3.82 | 3.97 | 3.82 | 3.97 | +4.75% | 12,613 |
07/14/2026 | 3.90 | 3.95 | 3.74 | 3.79 | -2.82% | 46,007 |
07/13/2026 | 3.93 | 3.97 | 3.90 | 3.90 | -1.27% | 5,522 |
07/10/2026 | 3.88 | 3.95 | 3.82 | 3.95 | +2.07% | 18,234 |
07/09/2026 | 3.80 | 3.99 | 3.79 | 3.87 | +1.31% | 17,640 |
07/08/2026 | 3.89 | 3.95 | 3.79 | 3.82 | -2.55% | 20,652 |
07/07/2026 | 4.09 | 4.09 | 3.92 | 3.92 | -4.16% | 23,800 |
07/06/2026 | 4.03 | 4.13 | 3.89 | 4.09 | +3.02% | 46,547 |
07/02/2026 | 3.95 | 4.02 | 3.86 | 3.97 | +1.79% | 4,906 |
07/01/2026 | 4.00 | 4.08 | 3.90 | 3.90 | -2.74% | 24,898 |
06/30/2026 | 3.95 | 4.15 | 3.95 | 4.01 | +0.50% | 12,375 |
06/29/2026 | 3.98 | 3.99 | 3.91 | 3.99 | 0.00% | 6,025 |
06/26/2026 | 3.97 | 3.99 | 3.90 | 3.99 | +1.01% | 24,590 |
06/25/2026 | 3.94 | 4.00 | 3.81 | 3.95 | -1.50% | 26,890 |
06/24/2026 | 3.93 | 4.06 | 3.93 | 4.01 | +0.75% | 16,769 |
06/23/2026 | 3.93 | 3.99 | 3.85 | 3.98 | +1.27% | 17,278 |
06/22/2026 | 3.96 | 3.99 | 3.87 | 3.93 | -2.48% | 18,884 |
06/18/2026 | 4.05 | 4.12 | 3.97 | 4.03 | +2.03% | 45,483 |
06/17/2026 | 4.00 | 4.08 | 3.89 | 3.95 | -0.75% | 23,927 |
06/16/2026 | 3.90 | 4.03 | 3.85 | 3.98 | +4.74% | 20,693 |
06/15/2026 | 3.96 | 4.10 | 3.80 | 3.80 | -2.81% | 35,219 |
06/12/2026 | 3.97 | 4.01 | 3.91 | 3.91 | -2.49% | 16,150 |
06/11/2026 | 3.98 | 4.01 | 3.91 | 4.01 | +2.56% | 19,674 |
06/10/2026 | 3.98 | 4.04 | 3.91 | 3.91 | -1.76% | 41,418 |
06/09/2026 | 4.10 | 4.16 | 3.98 | 3.98 | -2.69% | 24,620 |
06/08/2026 | 3.98 | 4.10 | 3.92 | 4.09 | +2.76% | 22,982 |
06/05/2026 | 4.04 | 4.08 | 3.92 | 3.98 | -2.09% | 19,678 |
06/04/2026 | 3.99 | 4.10 | 3.99 | 4.07 | +0.62% | 15,431 |
06/03/2026 | 4.07 | 4.08 | 3.99 | 4.04 | -0.74% | 15,968 |
06/02/2026 | 4.16 | 4.25 | 4.05 | 4.07 | -3.78% | 27,577 |
06/01/2026 | 4.08 | 4.24 | 3.98 | 4.23 | +3.68% | 38,305 |
05/29/2026 | 4.02 | 4.16 | 4.02 | 4.08 | +0.12% | 14,230 |
05/28/2026 | 4.06 | 4.15 | 4.03 | 4.08 | +1.37% | 12,835 |
05/27/2026 | 4.15 | 4.20 | 4.02 | 4.02 | -4.06% | 20,228 |
05/26/2026 | 3.97 | 4.26 | 3.97 | 4.19 | +5.54% | 48,686 |
05/22/2026 | 4.15 | 4.19 | 3.97 | 3.97 | -3.64% | 35,813 |
05/21/2026 | 4.00 | 4.12 | 3.87 | 4.12 | +3.00% | 17,731 |
05/20/2026 | 3.92 | 4.10 | 3.86 | 4.00 | +1.91% | 18,423 |
05/19/2026 | 3.97 | 3.99 | 3.88 | 3.93 | -0.76% | 12,322 |
05/18/2026 | 3.96 | 4.03 | 3.86 | 3.96 | +2.46% | 14,216 |
05/15/2026 | 3.89 | 4.11 | 3.82 | 3.86 | -0.26% | 26,778 |
05/14/2026 | 3.81 | 3.95 | 3.81 | 3.87 | +1.84% | 13,556 |
05/13/2026 | 3.85 | 3.93 | 3.79 | 3.80 | -3.43% | 22,972 |
05/12/2026 | 3.85 | 3.94 | 3.75 | 3.94 | +0.90% | 35,225 |