Koss Corporation (KOSS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

6.09

-0.10

(-1.62%)

At close: 04:00PM EST

5.95

-0.14

(-2.30%)

After hours:

05:39PM EST

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2023	6.29	6.32	5.86	6.09	6.09	23,200
Jan 25, 2023	6.09	6.30	6.00	6.19	6.19	16,900
Jan 24, 2023	5.92	6.42	5.87	6.15	6.15	29,900
Jan 23, 2023	5.80	6.05	5.60	6.02	6.02	21,100
Jan 20, 2023	5.64	5.89	5.64	5.67	5.67	39,200
Jan 19, 2023	6.11	6.11	5.61	5.67	5.67	38,000
Jan 18, 2023	6.11	6.30	5.94	6.11	6.11	25,300
Jan 17, 2023	5.90	6.15	5.70	6.00	6.00	47,100
Jan 13, 2023	5.85	6.05	5.76	5.96	5.96	41,600
Jan 12, 2023	5.66	6.04	5.48	6.00	6.00	40,100
Jan 11, 2023	5.45	5.67	5.42	5.57	5.57	23,800
Jan 10, 2023	5.48	5.58	5.42	5.44	5.44	11,900
Jan 09, 2023	5.50	5.50	5.28	5.41	5.41	21,100
Jan 06, 2023	5.27	5.35	5.11	5.27	5.27	11,800
Jan 05, 2023	5.08	5.35	5.00	5.30	5.30	16,200
Jan 04, 2023	4.93	5.20	4.91	5.20	5.20	10,300
Jan 03, 2023	4.96	5.11	4.93	4.94	4.94	20,500
Dec 30, 2022	4.66	4.95	4.63	4.95	4.95	28,700
Dec 29, 2022	4.62	4.70	4.44	4.69	4.69	48,100
Dec 28, 2022	4.88	4.96	4.61	4.61	4.61	39,000
Dec 27, 2022	5.01	5.08	4.87	4.91	4.91	16,200
Dec 23, 2022	5.22	5.22	5.01	5.11	5.11	27,500
Dec 22, 2022	5.27	5.33	5.01	5.13	5.13	25,200
Dec 21, 2022	5.43	5.48	5.20	5.35	5.35	8,200
Dec 20, 2022	5.23	5.43	5.16	5.42	5.42	10,800
Dec 19, 2022	5.56	5.56	5.19	5.23	5.23	14,000
Dec 16, 2022	5.56	5.64	5.50	5.56	5.56	15,700
Dec 15, 2022	5.89	5.89	5.60	5.66	5.66	22,300
Dec 14, 2022	5.78	5.98	5.78	5.86	5.86	11,400
Dec 13, 2022	6.03	6.10	5.81	5.86	5.86	33,700
Dec 12, 2022	5.86	6.05	5.86	5.97	5.97	13,800
Dec 09, 2022	6.21	6.22	5.87	5.87	5.87	12,900
Dec 08, 2022	6.20	6.24	6.00	6.08	6.08	7,100
Dec 07, 2022	6.17	6.17	6.00	6.06	6.06	9,600
Dec 06, 2022	6.20	6.56	6.11	6.12	6.12	15,200
Dec 05, 2022	6.47	6.62	6.23	6.23	6.23	23,300
Dec 02, 2022	6.40	6.67	6.39	6.57	6.57	32,100
Dec 01, 2022	6.34	6.85	6.34	6.35	6.35	70,500
Nov 30, 2022	6.49	6.50	6.32	6.45	6.45	19,400
Nov 29, 2022	6.31	6.45	6.23	6.45	6.45	16,300
Nov 28, 2022	6.18	6.47	6.16	6.37	6.37	11,700
Nov 25, 2022	6.39	6.39	6.15	6.30	6.30	3,900
Nov 23, 2022	6.16	6.43	6.16	6.38	6.38	8,500
Nov 22, 2022	6.37	6.40	6.21	6.25	6.25	12,100
Nov 21, 2022	6.41	6.45	6.04	6.28	6.28	16,500
Nov 18, 2022	6.34	6.45	6.22	6.45	6.45	10,700
Nov 17, 2022	6.15	6.39	6.11	6.26	6.26	11,100
Nov 16, 2022	6.37	6.37	6.11	6.21	6.21	11,000
Nov 15, 2022	6.37	6.55	6.28	6.29	6.29	34,700
Nov 14, 2022	6.42	6.50	6.13	6.28	6.28	17,500
Nov 11, 2022	6.27	6.50	6.10	6.50	6.50	30,100
Nov 10, 2022	6.03	6.30	6.03	6.30	6.30	17,500
Nov 09, 2022	6.15	6.20	5.75	5.76	5.76	24,400
Nov 08, 2022	6.34	6.46	6.18	6.24	6.24	11,400
Nov 07, 2022	6.35	6.47	6.20	6.39	6.39	12,400
Nov 04, 2022	6.11	6.42	6.11	6.40	6.40	15,200
Nov 03, 2022	6.21	6.39	6.10	6.24	6.24	23,200
Nov 02, 2022	6.68	6.68	6.23	6.24	6.24	38,200
Nov 01, 2022	6.81	6.84	6.56	6.63	6.63	38,600
Oct 31, 2022	6.78	7.20	6.57	6.70	6.70	79,800
Oct 28, 2022	7.00	7.00	6.54	6.79	6.79	49,400
Oct 27, 2022	6.69	6.89	6.55	6.63	6.63	15,200
Oct 26, 2022	6.54	6.94	6.53	6.68	6.68	22,400
Oct 25, 2022	6.64	6.84	6.50	6.76	6.76	86,900
Oct 24, 2022	6.68	6.68	6.25	6.64	6.64	16,000
Oct 21, 2022	6.61	6.86	6.42	6.71	6.71	36,500
Oct 20, 2022	6.60	6.72	6.55	6.65	6.65	12,300
Oct 19, 2022	6.40	6.72	6.40	6.54	6.54	34,200
Oct 18, 2022	6.69	6.75	6.30	6.41	6.41	25,800
Oct 17, 2022	6.36	6.56	6.27	6.39	6.39	16,300
Oct 14, 2022	6.26	6.47	6.23	6.23	6.23	10,900
Oct 13, 2022	5.94	6.45	5.92	6.36	6.36	31,600
Oct 12, 2022	6.14	6.33	6.05	6.30	6.30	15,400
Oct 11, 2022	6.59	6.59	6.10	6.12	6.12	31,900
Oct 10, 2022	6.52	6.72	6.20	6.47	6.47	28,100
Oct 07, 2022	6.65	6.70	6.33	6.40	6.40	9,300
Oct 06, 2022	6.59	6.90	6.51	6.62	6.62	14,900
Oct 05, 2022	6.63	6.80	6.40	6.74	6.74	11,200
Oct 04, 2022	6.45	6.78	6.45	6.66	6.66	38,600
Oct 03, 2022	6.32	6.65	6.19	6.52	6.52	25,100
Sept 30, 2022	6.21	6.49	6.16	6.35	6.35	13,200
Sept 29, 2022	6.46	6.54	6.22	6.39	6.39	19,500
Sept 28, 2022	6.42	6.52	6.23	6.42	6.42	18,500
Sept 27, 2022	6.37	6.40	6.06	6.30	6.30	30,700
Sept 26, 2022	5.98	6.32	5.98	6.11	6.11	20,300
Sept 23, 2022	6.50	6.50	5.92	5.99	5.99	53,200
Sept 22, 2022	6.70	6.70	6.13	6.18	6.18	32,400
Sept 21, 2022	6.64	6.87	6.58	6.79	6.79	22,800
Sept 20, 2022	6.85	6.93	6.61	6.62	6.62	27,800
Sept 19, 2022	7.19	7.19	6.80	6.85	6.85	49,200
Sept 16, 2022	7.25	7.52	6.82	7.25	7.25	109,800
Sept 15, 2022	7.47	7.85	7.25	7.25	7.25	70,400
Sept 14, 2022	7.48	7.58	7.36	7.46	7.46	29,400
Sept 13, 2022	7.82	7.95	7.49	7.54	7.54	25,400
Sept 12, 2022	7.94	8.09	7.77	7.97	7.97	33,700
Sept 09, 2022	7.50	7.94	7.50	7.76	7.76	59,300
Sept 08, 2022	7.69	7.74	7.41	7.62	7.62	39,300
Sept 07, 2022	7.31	7.75	7.30	7.68	7.68	29,300
Sept 06, 2022	7.53	7.74	7.20	7.31	7.31	41,700
Sept 02, 2022	7.68	7.88	7.45	7.50	7.50	48,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,700.50+100.90(+0.49%)

S&P 5004,060.43+44.21(+1.10%)

DOW33,949.41+205.57(+0.61%)

CAD/USD0.7500-0.0007(-0.09%)

CRUDE OIL81.37+0.36(+0.44%)

BTC-CAD30,763.48-84.89(-0.28%)

Koss Corporation (KOSS)

S&P/TSX
20,700.50
+100.90(+0.49%)

S&P 500
4,060.43
+44.21(+1.10%)

DOW
33,949.41
+205.57(+0.61%)

CAD/USD
0.7500
-0.0007(-0.09%)

CRUDE OIL
81.37
+0.36(+0.44%)

BTC-CAD
30,763.48
-84.89(-0.28%)