Koss Corporation - Common Stock (KOSS)
5.1189
-0.0911 (-1.75%)
Koss Corp is a prominent manufacturer and distributor of high-quality headphones and audio equipment, known for its commitment to delivering superior sound performance and innovative designs
The company has carved out a niche in the audio industry by offering a range of products that cater to both casual listeners and audiophiles alike. Koss Corp is recognized for its pioneering technologies and has garnered a loyal customer base through its focus on enhancing the audio experience, whether through wired or wireless options. In addition to headphones, the company also explores various audio-related accessories, maintaining a strong presence in the consumer electronics market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 5.14 | 5.35 | 4.89 | 5.21 | 56,590 | 5.21 |
| 3/03/2025 | 5.46 | 5.55 | 5.11 | 5.14 | 36,192 | 5.14 |
| 2/28/2025 | 5.35 | 5.53 | 5.28 | 5.53 | 38,738 | 5.53 |
| 2/27/2025 | 5.85 | 5.87 | 5.39 | 5.45 | 32,549 | 5.45 |
| 2/26/2025 | 5.79 | 5.87 | 5.73 | 5.80 | 32,368 | 5.80 |
| 2/25/2025 | 5.73 | 5.81 | 5.45 | 5.73 | 52,531 | 5.73 |
| 2/24/2025 | 6.08 | 6.08 | 5.69 | 5.78 | 56,744 | 5.78 |
| 2/21/2025 | 6.20 | 6.27 | 5.92 | 5.99 | 61,573 | 5.99 |
| 2/20/2025 | 6.14 | 6.30 | 5.86 | 6.18 | 63,385 | 6.18 |
| 2/19/2025 | 6.41 | 6.50 | 6.14 | 6.18 | 52,278 | 6.18 |
| 2/18/2025 | 6.56 | 6.56 | 6.29 | 6.42 | 46,782 | 6.42 |
| 2/14/2025 | 6.59 | 6.65 | 6.46 | 6.56 | 46,358 | 6.56 |
| 2/13/2025 | 6.50 | 6.59 | 6.32 | 6.49 | 41,867 | 6.49 |
| 2/12/2025 | 6.40 | 6.46 | 6.22 | 6.40 | 40,616 | 6.40 |
| 2/11/2025 | 6.93 | 7.09 | 6.40 | 6.49 | 143,520 | 6.49 |
| 2/10/2025 | 6.00 | 7.03 | 5.98 | 6.94 | 269,794 | 6.94 |
| 2/07/2025 | 6.22 | 6.24 | 5.97 | 6.04 | 42,564 | 6.04 |
| 2/06/2025 | 6.26 | 6.41 | 6.04 | 6.20 | 24,923 | 6.20 |
| 2/05/2025 | 6.39 | 6.43 | 6.09 | 6.26 | 26,649 | 6.26 |
| 2/04/2025 | 6.02 | 6.43 | 6.02 | 6.33 | 64,829 | 6.33 |
| 2/03/2025 | 5.83 | 6.13 | 5.69 | 6.02 | 58,707 | 6.02 |
| 1/31/2025 | 6.40 | 6.40 | 5.98 | 5.98 | 55,274 | 5.98 |
| 1/30/2025 | 6.23 | 6.47 | 6.11 | 6.17 | 37,016 | 6.17 |
| 1/29/2025 | 6.20 | 6.20 | 5.95 | 6.12 | 45,772 | 6.12 |
| 1/28/2025 | 6.27 | 6.27 | 5.94 | 6.16 | 80,547 | 6.16 |
| 1/27/2025 | 6.55 | 6.65 | 6.14 | 6.26 | 109,708 | 6.26 |
| 1/24/2025 | 6.80 | 6.90 | 6.66 | 6.67 | 37,095 | 6.67 |
| 1/23/2025 | 6.58 | 6.83 | 6.51 | 6.77 | 94,716 | 6.77 |
| 1/22/2025 | 6.70 | 6.83 | 6.56 | 6.60 | 58,782 | 6.60 |
| 1/21/2025 | 6.70 | 6.81 | 6.47 | 6.68 | 80,290 | 6.68 |
| 1/17/2025 | 6.90 | 6.96 | 6.55 | 6.62 | 101,248 | 6.62 |
| 1/16/2025 | 6.66 | 6.84 | 6.66 | 6.79 | 71,919 | 6.79 |
| 1/15/2025 | 6.95 | 6.95 | 6.58 | 6.63 | 130,443 | 6.63 |
| 1/14/2025 | 7.07 | 7.27 | 6.64 | 6.69 | 157,213 | 6.69 |
| 1/13/2025 | 7.15 | 7.17 | 6.84 | 7.04 | 136,338 | 7.04 |
| 1/10/2025 | 7.52 | 7.52 | 7.02 | 7.33 | 97,008 | 7.33 |
| 1/08/2025 | 7.79 | 7.86 | 7.41 | 7.51 | 87,232 | 7.51 |
| 1/07/2025 | 7.82 | 8.10 | 7.61 | 7.85 | 185,631 | 7.85 |
| 1/06/2025 | 7.54 | 8.08 | 7.53 | 7.67 | 224,440 | 7.67 |
| 1/03/2025 | 7.39 | 7.61 | 7.36 | 7.56 | 78,655 | 7.56 |
| 1/02/2025 | 7.48 | 7.71 | 7.32 | 7.42 | 105,452 | 7.42 |
| 12/31/2024 | 7.70 | 0.00 | 7.70 | 7.38 | 0 | 7.38 |
| 12/30/2024 | 7.88 | 7.93 | 7.51 | 7.70 | 127,888 | 7.70 |
| 12/27/2024 | 8.47 | 8.56 | 7.78 | 8.00 | 193,611 | 8.00 |
| 12/26/2024 | 7.98 | 8.58 | 7.98 | 8.41 | 211,649 | 8.41 |
| 12/24/2024 | 8.18 | 8.25 | 7.87 | 7.97 | 72,397 | 7.97 |
| 12/23/2024 | 8.04 | 8.26 | 7.77 | 8.15 | 188,549 | 8.15 |
| 12/20/2024 | 7.35 | 8.11 | 7.35 | 7.99 | 248,728 | 7.99 |
| 12/19/2024 | 7.42 | 7.66 | 7.33 | 7.36 | 70,989 | 7.36 |
| 12/18/2024 | 7.61 | 8.07 | 7.30 | 7.35 | 251,902 | 7.35 |
| 12/17/2024 | 7.41 | 7.79 | 7.36 | 7.62 | 172,357 | 7.62 |
| 12/16/2024 | 7.16 | 7.60 | 7.16 | 7.45 | 125,996 | 7.45 |
| 12/13/2024 | 7.40 | 7.45 | 7.13 | 7.20 | 97,934 | 7.20 |
| 12/12/2024 | 7.69 | 7.88 | 7.35 | 7.37 | 204,221 | 7.37 |
| 12/11/2024 | 7.33 | 7.79 | 7.23 | 7.71 | 341,479 | 7.71 |
| 12/10/2024 | 7.37 | 7.46 | 7.20 | 7.22 | 86,089 | 7.22 |
| 12/09/2024 | 7.29 | 7.62 | 7.14 | 7.43 | 274,754 | 7.43 |
| 12/06/2024 | 7.06 | 7.38 | 6.93 | 7.31 | 287,961 | 7.31 |
| 12/05/2024 | 6.98 | 7.37 | 6.82 | 6.97 | 460,772 | 6.97 |