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
2018-10-15 2.86 2.86 2.83 2.84 311
2018-10-12 2.62 2.69 2.62 2.69 5,700
2018-10-11 2.74 2.74 2.74 2.74 300
2018-10-10 2.79 2.79 2.79 2.79 83
2018-10-09 2.81 2.81 2.80 2.80 103
2018-10-08 2.82 2.82 2.66 2.66 305
2018-10-03 2.85 2.85 2.84 2.84 1,200
2018-10-02 2.80 2.80 2.68 2.68 7,430
2018-10-01 2.90 2.90 2.90 2.90 1,400
2018-09-28 2.82 3.09 2.82 3.09 350
2018-09-26 2.68 2.70 2.68 2.70 1,700
2018-09-25 2.62 2.62 2.56 2.56 410
2018-09-24 2.67 2.67 2.67 2.67 100
2018-09-21 2.72 2.72 2.66 2.66 400
2018-09-20 2.74 2.74 2.74 2.74 3
2018-09-19 2.67 2.67 2.67 2.67 100
2018-09-18 2.83 2.83 2.76 2.76 5,100
2018-09-14 2.85 2.85 2.79 2.79 308
2018-09-13 2.91 2.91 2.91 2.91 100
2018-09-12 2.75 3.01 2.75 3.01 3,893
2018-09-11 2.85 2.85 2.70 2.70 1,100
2018-09-10 2.76 2.81 2.76 2.81 2,390
2018-09-07 3.09 3.13 2.77 2.77 6,483
2018-09-06 3.26 3.39 3.26 3.28 920
2018-09-05 3.70 3.70 3.42 3.42 3,091
2018-09-04 3.66 3.66 3.60 3.62 507
2018-08-31 3.76 3.76 3.59 3.65 2,250
2018-08-30 3.90 3.90 3.82 3.88 900
2018-08-29 4.26 4.26 4.00 4.02 1,660
2018-08-28 4.29 4.29 4.05 4.13 2,010

» More Koss Stock Price History

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