KOSS Historical Stock Price

Below is the stock price history for Koss KOSS. Data is recorded each day for the historical open, high, low, close and volume. The Koss stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Koss Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-18 2.53 2.53 2.48 2.48 285
2018-07-12 2.82 2.82 2.73 2.73 289
2018-07-11 2.64 2.65 2.57 2.65 300
2018-07-10 2.76 2.76 2.65 2.65 2,620
2018-07-09 2.44 2.50 2.43 2.49 4,750
2018-07-06 2.43 2.43 2.41 2.41 262
2018-07-05 2.36 2.36 2.36 2.36 350
2018-07-03 2.40 2.40 2.32 2.32 200
2018-06-29 2.39 2.41 2.38 2.38 1,300
2018-06-28 2.33 2.33 2.33 2.33 100
2018-06-27 2.34 2.34 2.32 2.32 210
2018-06-26 2.31 2.31 2.31 2.31 100
2018-06-25 2.31 2.33 2.31 2.33 305
2018-06-22 2.36 2.36 2.35 2.35 200
2018-06-20 2.41 2.66 2.41 2.50 955
2018-06-18 2.41 2.41 2.40 2.40 200
2018-06-15 2.21 2.33 2.21 2.31 4,244
2018-06-13 2.44 2.44 2.25 2.26 3,100
2018-06-12 2.18 2.26 2.18 2.26 200
2018-06-11 2.27 2.27 2.24 2.27 600
2018-06-07 2.13 2.29 2.13 2.23 1,400
2018-06-06 2.19 2.19 2.08 2.15 1,656
2018-06-05 2.21 2.21 2.17 2.17 3,600
2018-06-01 2.23 2.23 2.22 2.23 1,302
2018-05-31 2.20 2.20 2.14 2.14 434
2018-05-30 2.06 2.25 2.06 2.25 2,683
2018-05-29 2.13 2.51 2.06 2.10 7,842
2018-05-24 2.30 2.30 2.30 2.30 900
2018-05-23 2.41 2.41 2.39 2.39 300
2018-05-22 2.31 2.43 2.31 2.43 558

» More Koss Stock Price History

To see other companies like Koss (KOSS), view our stock market today for news, and other data.