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
2018-01-11 2.08 2.12 2.08 2.12 315
2018-01-10 2.08 2.08 2.06 2.06 1,665
2018-01-09 2.18 2.18 2.08 2.08 400
2018-01-08 2.14 2.30 2.11 2.19 7,400
2018-01-05 2.19 2.31 2.00 2.05 7,562
2018-01-04 2.10 2.12 2.08 2.08 3,222
2018-01-03 2.16 2.16 2.04 2.05 3,251
2018-01-02 2.50 2.50 2.02 2.11 36,529
2017-12-29 1.59 3.43 1.59 3.14 283,651
2017-12-28 1.42 1.45 1.42 1.44 1,200
2017-12-26 1.48 1.52 1.48 1.48 472
2017-12-22 1.63 1.63 1.49 1.49 600
2017-12-21 1.51 1.52 1.51 1.52 200
2017-12-20 1.54 1.54 1.53 1.53 300
2017-12-19 1.51 1.52 1.51 1.52 200
2017-12-15 1.51 1.53 1.50 1.50 600
2017-12-13 1.50 1.50 1.50 1.50 100
2017-12-12 1.56 1.56 1.56 1.56 1,500
2017-12-08 1.57 1.57 1.56 1.56 900
2017-12-07 1.61 1.61 1.61 1.61 200
2017-12-06 1.57 1.58 1.54 1.58 2,847
2017-12-05 1.63 1.68 1.63 1.68 620
2017-12-04 1.64 1.68 1.64 1.64 220
2017-12-01 1.69 1.69 1.69 1.69 100
2017-11-30 1.71 1.71 1.71 1.71 100
2017-11-29 1.79 1.79 1.69 1.71 718
2017-11-28 1.64 1.92 1.64 1.87 9,063
2017-11-27 1.57 1.69 1.57 1.62 2,196
2017-11-24 1.73 1.74 1.64 1.71 738
2017-11-22 1.70 1.76 1.67 1.67 4,055

» More Koss Stock Price History

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