2m 2m 2m 2m 2m 2m 2m
Koss (KOSS)
NASDAQ
$4.06-$0.02 (-0.37%)
Price as of Jun 03, 2026 6:22 PM EDT- $38.6MMarket Cap
- -29.95%1-Year Change
- Consumer ElectronicsIndustry
Koss (KOSS)
$4.06-$0.02 (-0.37%)
- 1 Month-3.55%Low Price$3.80High Price$4.41
- 3 Months0.00%Low Price$3.50High Price$4.48
- 1 Year-31.65%Low Price$3.50High Price$6.51
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/11/2026 | 4.13 | 4.13 | 3.75 | 3.90 | -6.25% | 81,708 |
05/08/2026 | 4.22 | 4.32 | 4.13 | 4.16 | -0.53% | 21,359 |
05/07/2026 | 4.40 | 4.40 | 4.18 | 4.18 | -2.74% | 12,192 |
05/07/2026 |
-$0.06 Earnings | |||||
05/06/2026 | 4.36 | 4.45 | 4.30 | 4.30 | -2.38% | 13,946 |
05/05/2026 | 4.28 | 4.41 | 4.20 | 4.41 | +4.38% | 29,695 |
05/04/2026 | 4.42 | 4.57 | 4.20 | 4.22 | -3.21% | 33,419 |
05/01/2026 | 4.22 | 4.47 | 4.15 | 4.36 | +0.69% | 18,017 |
04/30/2026 | 4.19 | 4.33 | 4.11 | 4.33 | +3.59% | 10,373 |
04/29/2026 | 4.30 | 4.30 | 4.06 | 4.18 | -2.79% | 22,623 |
04/28/2026 | 4.12 | 4.37 | 4.12 | 4.30 | -1.15% | 8,141 |
04/27/2026 | 4.41 | 4.44 | 4.13 | 4.35 | -1.58% | 12,338 |
04/24/2026 | 4.54 | 4.56 | 4.26 | 4.42 | -1.34% | 28,648 |
04/23/2026 | 4.42 | 4.83 | 4.41 | 4.48 | +3.46% | 74,744 |
04/22/2026 | 4.18 | 4.45 | 4.15 | 4.33 | +2.36% | 67,837 |
04/21/2026 | 4.13 | 4.26 | 4.04 | 4.23 | +2.42% | 99,249 |
04/20/2026 | 4.13 | 4.19 | 3.99 | 4.13 | -0.96% | 34,549 |
04/17/2026 | 4.15 | 4.19 | 4.02 | 4.17 | +1.71% | 36,678 |
04/16/2026 | 4.19 | 4.26 | 4.07 | 4.10 | +1.99% | 53,188 |
04/15/2026 | 3.79 | 4.02 | 3.79 | 4.02 | +2.55% | 27,533 |
04/14/2026 | 3.82 | 3.92 | 3.82 | 3.92 | +1.55% | 9,865 |
04/13/2026 | 3.88 | 3.90 | 3.85 | 3.86 | 0.00% | 10,810 |
04/10/2026 | 3.88 | 3.88 | 3.83 | 3.86 | 0.00% | 5,648 |
04/09/2026 | 3.89 | 3.94 | 3.80 | 3.86 | +1.58% | 20,840 |
04/08/2026 | 3.85 | 4.00 | 3.70 | 3.80 | +0.80% | 24,371 |
04/07/2026 | 3.79 | 3.83 | 3.67 | 3.77 | -0.79% | 11,342 |
04/06/2026 | 3.64 | 3.89 | 3.64 | 3.80 | +3.26% | 12,063 |
04/02/2026 | 3.62 | 3.75 | 3.58 | 3.68 | -1.60% | 7,959 |
04/01/2026 | 3.69 | 3.83 | 3.69 | 3.74 | +4.47% | 12,809 |
03/31/2026 | 3.52 | 3.80 | 3.52 | 3.58 | +2.29% | 8,764 |
03/30/2026 | 3.67 | 3.67 | 3.50 | 3.50 | -2.78% | 21,841 |
03/27/2026 | 3.77 | 3.83 | 3.56 | 3.60 | -3.74% | 11,492 |
03/26/2026 | 3.95 | 3.96 | 3.73 | 3.74 | -4.84% | 17,673 |
03/25/2026 | 4.01 | 4.01 | 3.89 | 3.93 | -1.01% | 6,716 |
03/24/2026 | 4.01 | 4.06 | 3.95 | 3.97 | -1.00% | 19,569 |
03/23/2026 | 3.69 | 4.06 | 3.61 | 4.01 | +10.77% | 38,785 |
03/20/2026 | 3.95 | 3.95 | 3.61 | 3.62 | -7.18% | 46,052 |
03/19/2026 | 3.99 | 3.99 | 3.75 | 3.90 | -0.51% | 52,904 |
03/18/2026 | 3.95 | 4.00 | 3.92 | 3.92 | -1.01% | 9,838 |
03/17/2026 | 3.99 | 4.13 | 3.96 | 3.96 | +1.02% | 29,580 |
03/16/2026 | 3.98 | 4.06 | 3.91 | 3.92 | +0.26% | 27,042 |
03/13/2026 | 3.93 | 3.99 | 3.91 | 3.91 | -0.26% | 27,058 |
03/12/2026 | 4.05 | 4.09 | 3.90 | 3.92 | -3.92% | 34,302 |
03/11/2026 | 4.15 | 4.15 | 4.08 | 4.08 | -0.49% | 20,776 |
03/10/2026 | 4.05 | 4.19 | 4.05 | 4.10 | +0.99% | 14,899 |
03/09/2026 | 4.07 | 4.15 | 4.01 | 4.06 | -1.22% | 25,046 |
03/06/2026 | 4.06 | 4.15 | 4.06 | 4.11 | +0.98% | 11,053 |
03/05/2026 | 4.14 | 4.20 | 4.06 | 4.07 | -3.10% | 14,274 |
03/04/2026 | 4.14 | 4.21 | 4.13 | 4.20 | +0.72% | 11,444 |
03/03/2026 | 4.10 | 4.21 | 4.10 | 4.17 | +1.71% | 19,643 |
03/02/2026 | 4.12 | 4.16 | 4.06 | 4.10 | -0.73% | 8,321 |
02/27/2026 | 4.08 | 4.13 | 4.01 | 4.13 | +1.23% | 26,199 |
02/26/2026 | 4.18 | 4.22 | 4.08 | 4.08 | -2.39% | 17,526 |
02/25/2026 | 4.26 | 4.27 | 4.10 | 4.18 | -1.88% | 22,225 |
02/24/2026 | 4.19 | 4.33 | 4.19 | 4.26 | +1.91% | 11,622 |
02/23/2026 | 4.27 | 4.39 | 4.16 | 4.18 | -1.88% | 8,432 |
02/20/2026 | 4.16 | 4.35 | 4.13 | 4.26 | +2.16% | 13,134 |
02/19/2026 | 4.19 | 4.22 | 4.09 | 4.17 | +0.34% | 20,062 |
02/18/2026 | 4.16 | 4.29 | 4.14 | 4.16 | +0.14% | 19,329 |
02/17/2026 | 4.35 | 4.41 | 4.13 | 4.15 | -5.25% | 65,561 |
02/13/2026 | 4.34 | 4.46 | 4.30 | 4.38 | +1.15% | 10,111 |
02/12/2026 | 4.39 | 4.48 | 4.30 | 4.33 | -1.59% | 15,950 |
02/11/2026 | 4.58 | 4.58 | 4.37 | 4.40 | -3.30% | 19,185 |
02/10/2026 | 4.61 | 4.65 | 4.55 | 4.55 | -0.66% | 23,335 |
02/09/2026 | 4.55 | 4.64 | 4.55 | 4.58 | -2.14% | 28,260 |
02/06/2026 | 4.61 | 4.75 | 4.56 | 4.68 | +2.41% | 19,118 |
02/05/2026 | 4.75 | 4.95 | 4.50 | 4.57 | -4.59% | 61,759 |
02/04/2026 | 4.60 | 4.84 | 4.60 | 4.79 | +3.79% | 19,089 |
02/03/2026 | 4.84 | 4.90 | 4.50 | 4.62 | -4.25% | 61,555 |
02/02/2026 | 4.32 | 4.85 | 4.31 | 4.82 | +11.32% | 105,279 |
01/30/2026 | 4.52 | 4.55 | 4.31 | 4.33 | -3.56% | 20,095 |
01/29/2026 | 4.35 | 4.73 | 4.33 | 4.49 | +3.22% | 99,522 |
01/29/2026 |
-$0.06 Earnings | |||||
01/28/2026 | 4.36 | 4.46 | 4.31 | 4.35 | -0.91% | 15,975 |
01/27/2026 | 4.51 | 4.52 | 4.32 | 4.39 | -2.44% | 21,818 |
01/26/2026 | 4.42 | 4.66 | 4.28 | 4.50 | +1.81% | 69,960 |
01/23/2026 | 4.52 | 4.69 | 4.41 | 4.42 | -1.56% | 26,716 |
01/22/2026 | 4.55 | 4.71 | 4.45 | 4.49 | -0.66% | 53,362 |
01/21/2026 | 4.32 | 4.52 | 4.32 | 4.52 | +5.61% | 29,045 |
01/20/2026 | 4.38 | 4.47 | 4.28 | 4.28 | -4.25% | 11,477 |
01/16/2026 | 4.45 | 4.56 | 4.35 | 4.47 | +1.82% | 46,328 |
01/15/2026 | 4.34 | 4.47 | 4.34 | 4.39 | +1.15% | 19,922 |
01/14/2026 | 4.31 | 4.46 | 4.25 | 4.34 | +0.46% | 21,713 |
01/13/2026 | 4.53 | 4.62 | 4.24 | 4.32 | -4.64% | 48,745 |
01/12/2026 | 4.34 | 4.68 | 4.34 | 4.53 | +3.66% | 46,422 |