Koss Corporation - Price History
Monthly price history for KOSS (Koss Corporation)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $2.40 | $2.40 |
March 2024 | $2.57 | $2.57 |
February 2024 | $2.50 | $2.50 |
January 2024 | $2.85 | $2.85 |
December 2023 | $3.35 | $3.35 |
November 2023 | $2.94 | $2.94 |
October 2023 | $2.87 | $2.87 |
September 2023 | $2.96 | $2.96 |
August 2023 | $3.63 | $3.63 |
July 2023 | $4.14 | $4.14 |
June 2023 | $3.70 | $3.70 |
May 2023 | $3.85 | $3.85 |
April 2023 | $4.23 | $4.23 |
March 2023 | $4.62 | $4.62 |
February 2023 | $5.02 | $5.02 |
January 2023 | $5.63 | $5.63 |
December 2022 | $4.95 | $4.95 |
November 2022 | $6.45 | $6.45 |
October 2022 | $6.70 | $6.70 |
September 2022 | $6.35 | $6.35 |
August 2022 | $7.83 | $7.83 |
July 2022 | $7.75 | $7.75 |
June 2022 | $6.95 | $6.95 |
May 2022 | $6.96 | $6.96 |
April 2022 | $6.53 | $6.53 |
March 2022 | $9.16 | $9.16 |
February 2022 | $7.65 | $7.65 |
January 2022 | $8.34 | $8.34 |
December 2021 | $10.68 | $10.68 |
November 2021 | $14.03 | $14.03 |
October 2021 | $16.18 | $16.18 |
September 2021 | $16.35 | $16.35 |
August 2021 | $18.35 | $18.35 |
July 2021 | $18.14 | $18.14 |
June 2021 | $23.22 | $23.22 |
May 2021 | $23.07 | $23.07 |
April 2021 | $18.70 | $18.70 |
March 2021 | $22.49 | $22.49 |
February 2021 | $16.71 | $16.71 |
January 2021 | $64 | $64 |
December 2020 | $3.44 | $3.44 |
November 2020 | $2.16 | $2.16 |
October 2020 | $2.08 | $2.08 |
September 2020 | $2.14 | $2.14 |
August 2020 | $2.17 | $2.17 |
July 2020 | $1.90 | $1.90 |
June 2020 | $1.36 | $1.36 |
May 2020 | $1.13 | $1.13 |
April 2020 | $1.32 | $1.32 |
March 2020 | $0.88 | $0.88 |
February 2020 | $1.19 | $1.19 |
January 2020 | $1.48 | $1.48 |
December 2019 | $1.54 | $1.54 |
November 2019 | $1.45 | $1.45 |
October 2019 | $1.82 | $1.82 |
September 2019 | $2 | $2 |
August 2019 | $1.76 | $1.76 |
July 2019 | $1.95 | $1.95 |
June 2019 | $2 | $2 |
May 2019 | $2.10 | $2.10 |
April 2019 | $2.02 | $2.02 |
March 2019 | $2.06 | $2.06 |
February 2019 | $1.91 | $1.91 |
January 2019 | $1.90 | $1.90 |
December 2018 | $1.91 | $1.91 |
November 2018 | $2.05 | $2.05 |
October 2018 | $2.68 | $2.68 |
September 2018 | $2.82 | $2.82 |
August 2018 | $3.64 | $3.64 |
July 2018 | $2.47 | $2.47 |
June 2018 | $2.35 | $2.35 |
May 2018 | $2.12 | $2.12 |
April 2018 | $1.83 | $1.83 |
March 2018 | $1.78 | $1.78 |
February 2018 | $1.98 | $1.98 |
January 2018 | $2.01 | $2.01 |
December 2017 | $3.09 | $3.09 |
November 2017 | $1.68 | $1.68 |
October 2017 | $1.55 | $1.55 |
September 2017 | $1.50 | $1.50 |
August 2017 | $1.43 | $1.43 |
July 2017 | $1.79 | $1.79 |
June 2017 | $1.81 | $1.81 |
May 2017 | $1.76 | $1.76 |
April 2017 | $2.11 | $2.11 |
March 2017 | $2.12 | $2.12 |
February 2017 | $2.37 | $2.37 |
January 2017 | $2.20 | $2.20 |
December 2016 | $2.28 | $2.28 |
November 2016 | $2.53 | $2.53 |
October 2016 | $2.90 | $2.90 |
September 2016 | $2.16 | $2.16 |
August 2016 | $1.98 | $1.98 |
July 2016 | $2.10 | $2.10 |
June 2016 | $2.03 | $2.03 |
May 2016 | $2 | $2 |
April 2016 | $2.20 | $2.20 |
March 2016 | $2.13 | $2.13 |
February 2016 | $2.15 | $2.15 |
January 2016 | $1.88 | $1.88 |
December 2015 | $2 | $2 |
November 2015 | $2.10 | $2.10 |
October 2015 | $2.53 | $2.53 |
September 2015 | $2.21 | $2.21 |
August 2015 | $2.40 | $2.40 |
July 2015 | $2.52 | $2.52 |
June 2015 | $2.31 | $2.31 |
May 2015 | $2.75 | $2.75 |
April 2015 | $2.26 | $2.26 |
March 2015 | $2.26 | $2.26 |
February 2015 | $2.15 | $2.15 |
January 2015 | $2.02 | $2.02 |
December 2014 | $1.75 | $1.75 |
November 2014 | $1.84 | $1.84 |
October 2014 | $1.31 | $1.31 |
September 2014 | $2.06 | $2.06 |
August 2014 | $2.30 | $2.30 |
July 2014 | $2.60 | $2.60 |
June 2014 | $3.19 | $3.19 |
May 2014 | $4 | $4 |
April 2014 | $4.64 | $4.64 |
March 2014 | $4.99 | $4.99 |
February 2014 | $4.55 | $4.61 |
January 2014 | $5.74 | $5.81 |
December 2013 | $5.04 | $5.10 |
November 2013 | $4.82 | $4.94 |
October 2013 | $4.93 | $5.05 |
September 2013 | $5 | $5.12 |
August 2013 | $5.09 | $5.28 |
July 2013 | $4.93 | $5.11 |
June 2013 | $4.80 | $4.98 |
May 2013 | $4.62 | $4.85 |
April 2013 | $4.60 | $4.84 |
March 2013 | $4.87 | $5.11 |
February 2013 | $4.74 | $5.04 |
January 2013 | $4.64 | $4.93 |
December 2012 | $4.47 | $4.75 |
November 2012 | $4.46 | $4.80 |
October 2012 | $4.78 | $5.14 |
September 2012 | $4.64 | $4.99 |
August 2012 | $4.56 | $4.96 |
July 2012 | $4.41 | $4.80 |
June 2012 | $4.90 | $5.33 |
May 2012 | $4.86 | $5.35 |
April 2012 | $4.90 | $5.40 |
March 2012 | $4.91 | $5.41 |
February 2012 | $5.10 | $5.67 |
January 2012 | $5.02 | $5.59 |
December 2011 | $4.49 | $5 |
November 2011 | $4.56 | $5.13 |
October 2011 | $4.54 | $5.11 |
September 2011 | $5.23 | $5.89 |
August 2011 | $5.74 | $6.53 |
July 2011 | $5.45 | $6.20 |
June 2011 | $5.45 | $6.20 |
May 2011 | $4.78 | $5.49 |
April 2011 | $5.72 | $6.58 |
March 2011 | $6.45 | $7.41 |
February 2011 | $5.97 | $6.92 |
January 2011 | $5.11 | $5.92 |
December 2010 | $4.31 | $5 |
November 2010 | $4.39 | $5.15 |
October 2010 | $4.74 | $5.56 |
September 2010 | $4.63 | $5.43 |
August 2010 | $4.74 | $5.63 |
July 2010 | $4.50 | $5.35 |
June 2010 | $4.50 | $5.34 |
May 2010 | $4.67 | $5.61 |
April 2010 | $4.68 | $5.62 |
March 2010 | $4.74 | $5.69 |
February 2010 | $4.58 | $5.55 |
January 2010 | $3.42 | $4.15 |
December 2009 | $4.48 | $5.51 |
November 2009 | $5.24 | $12.90 |
October 2009 | $4.78 | $11.76 |
September 2009 | $4.73 | $11.65 |
August 2009 | $4.92 | $12.23 |
July 2009 | $5.45 | $13.55 |
June 2009 | $5.22 | $13 |
May 2009 | $4.78 | $12 |
April 2009 | $5.57 | $14 |
March 2009 | $5.01 | $12.60 |
February 2009 | $4.46 | $11.33 |
January 2009 | $4.73 | $12 |
December 2008 | $3.66 | $9.30 |
November 2008 | $4.53 | $11.65 |
October 2008 | $4.63 | $11.91 |
September 2008 | $6.22 | $16 |
August 2008 | $5.77 | $14.96 |
July 2008 | $5.82 | $15.10 |
June 2008 | $6.10 | $15.82 |
May 2008 | $6.12 | $16 |
April 2008 | $6.12 | $16 |
March 2008 | $6.69 | $17.50 |
February 2008 | $7.48 | $19.70 |
January 2008 | $6.71 | $17.69 |
December 2007 | $6.76 | $17.81 |
November 2007 | $7.54 | $20 |
October 2007 | $6.29 | $17.55 |
September 2007 | $7.14 | $19.92 |
August 2007 | $6.98 | $19.60 |
July 2007 | $7.25 | $20.38 |
June 2007 | $6.68 | $18.78 |
May 2007 | $6.80 | $19.25 |
April 2007 | $7.07 | $20.01 |
March 2007 | $7.19 | $20.35 |
February 2007 | $7.26 | $20.66 |
January 2007 | $7.48 | $21.31 |
December 2006 | $8.25 | $23.50 |
November 2006 | $8.34 | $23.88 |
October 2006 | $8.03 | $23 |
September 2006 | $6.79 | $19.45 |
August 2006 | $7.49 | $21.61 |
July 2006 | $6.72 | $19.38 |
June 2006 | $8.61 | $24.83 |
May 2006 | $8.28 | $24.93 |
April 2006 | $9.14 | $27.52 |
March 2006 | $9.12 | $27.45 |
February 2006 | $9.09 | $27.50 |
January 2006 | $9.71 | $29.38 |
December 2005 | $8.64 | $26.14 |
November 2005 | $8.15 | $24.76 |
October 2005 | $7.48 | $22.75 |
September 2005 | $5.68 | $17.25 |
August 2005 | $5.60 | $17.16 |
July 2005 | $5.88 | $17.99 |
June 2005 | $5.60 | $17.16 |
May 2005 | $5.47 | $16.88 |
April 2005 | $5.82 | $17.93 |
March 2005 | $6.61 | $20.37 |
February 2005 | $6.32 | $19.60 |
January 2005 | $5.96 | $18.50 |
December 2004 | $6.27 | $19.46 |
November 2004 | $6.41 | $20 |
October 2004 | $6.41 | $20 |
September 2004 | $7.24 | $22.60 |
August 2004 | $6.37 | $20 |
July 2004 | $7.63 | $23.96 |
June 2004 | $6.69 | $21.11 |
May 2004 | $6.64 | $20.96 |
April 2004 | $7.13 | $22.50 |
March 2004 | $8.20 | $26 |
February 2004 | $8.36 | $26.50 |
January 2004 | $7.49 | $23.75 |
December 2003 | $6.51 | $20.64 |
November 2003 | $5.74 | $18.30 |
October 2003 | $5.33 | $17 |
September 2003 | $5.52 | $17.75 |
August 2003 | $5.81 | $18.67 |
July 2003 | $6.18 | $19.85 |
June 2003 | $5.69 | $18.40 |
May 2003 | $4.77 | $15.43 |
April 2003 | $4.94 | $15.98 |
March 2003 | $5.37 | $17.49 |
February 2003 | $5.84 | $19 |
January 2003 | $5.71 | $18.60 |
December 2002 | $5.73 | $18.65 |
November 2002 | $5.37 | $17.60 |
October 2002 | $5.41 | $17.75 |
September 2002 | $4.93 | $16.15 |
August 2002 | $4.99 | $16.50 |
July 2002 | $5.29 | $17.49 |
June 2002 | $5.07 | $16.75 |
May 2002 | $5.26 | $17.50 |
April 2002 | $5.32 | $17.70 |
March 2002 | $4.33 | $14.40 |
February 2002 | $5.07 | $17 |
January 2002 | $4.62 | $15.49 |
December 2001 | $4.25 | $14.26 |
November 2001 | $5.32 | $18 |
October 2001 | $4.96 | $33.50 |
September 2001 | $5.32 | $36 |
August 2001 | $5.48 | $37.30 |
July 2001 | $5.02 | $34.20 |
June 2001 | $4.59 | $31.25 |
May 2001 | $5.17 | $35.21 |
April 2001 | $5.51 | $37.50 |
March 2001 | $4.55 | $31 |
February 2001 | $4.32 | $29.44 |
January 2001 | $3.88 | $26.38 |
December 2000 | $3.54 | $24.12 |
November 2000 | $3.40 | $23.12 |
October 2000 | $3.54 | $24.12 |
September 2000 | $2.94 | $20 |
August 2000 | $2.90 | $19.75 |
July 2000 | $2.79 | $19 |
June 2000 | $2.33 | $15.88 |
May 2000 | $2.42 | $16.50 |
April 2000 | $2.04 | $13.88 |
March 2000 | $2.02 | $13.75 |
February 2000 | $2.17 | $14.75 |
January 2000 | $2.15 | $14.62 |
December 1999 | $2.18 | $14.88 |
November 1999 | $2.20 | $15 |
October 1999 | $1.95 | $13.25 |
September 1999 | $1.56 | $10.62 |
August 1999 | $2.08 | $14.12 |
July 1999 | $1.82 | $12.38 |
June 1999 | $1.78 | $12.12 |
May 1999 | $1.76 | $12 |
April 1999 | $1.64 | $11.12 |
March 1999 | $1.67 | $11.38 |
February 1999 | $1.76 | $12 |
January 1999 | $1.67 | $11.38 |
December 1998 | $1.62 | $11 |
November 1998 | $1.62 | $11 |
October 1998 | $1.61 | $10.94 |
September 1998 | $1.54 | $10.50 |
August 1998 | $1.62 | $11 |
July 1998 | $1.70 | $11.56 |
June 1998 | $1.49 | $10.12 |
May 1998 | $1.45 | $9.88 |
April 1998 | $1.51 | $10.25 |
March 1998 | $1.58 | $10.75 |
February 1998 | $1.58 | $10.75 |
January 1998 | $1.58 | $10.75 |
December 1997 | $1.69 | $11.50 |
November 1997 | $2.06 | $14 |
October 1997 | $2.06 | $14 |
September 1997 | $1.86 | $12.62 |
August 1997 | $1.43 | $9.75 |
July 1997 | $1.32 | $9 |
June 1997 | $1.29 | $8.75 |
May 1997 | $1.29 | $8.75 |
April 1997 | $1.47 | $10 |
March 1997 | $1.47 | $10 |
February 1997 | $1.49 | $10.12 |
January 1997 | $1.71 | $11.62 |
December 1996 | $0.99 | $6.75 |
November 1996 | $0.88 | $6 |
October 1996 | $0.90 | $6.12 |
September 1996 | $0.88 | $6 |
August 1996 | $0.99 | $6.75 |
July 1996 | $1.06 | $7.25 |
June 1996 | $0.99 | $6.75 |
May 1996 | $1.01 | $6.88 |
April 1996 | $0.89 | $6.06 |
March 1996 | $0.84 | $5.75 |
February 1996 | $0.84 | $5.75 |
January 1996 | $0.86 | $5.88 |
December 1995 | $0.88 | $6 |
November 1995 | $1.01 | $6.88 |
October 1995 | $1.18 | $8 |
September 1995 | $0.84 | $5.75 |
August 1995 | $0.97 | $6.62 |
July 1995 | $1.03 | $7 |
June 1995 | $0.90 | $6.12 |
May 1995 | $0.88 | $6 |
April 1995 | $0.99 | $6.75 |
March 1995 | $0.96 | $6.50 |
February 1995 | $1.36 | $9.25 |
January 1995 | $1.47 | $10 |
December 1994 | $1.58 | $10.75 |
November 1994 | $1.69 | $11.50 |
October 1994 | $1.73 | $11.75 |
September 1994 | $1.65 | $11.25 |
August 1994 | $1.40 | $9.50 |
July 1994 | $1.58 | $10.75 |
June 1994 | $1.98 | $13.50 |
May 1994 | $1.76 | $12 |
April 1994 | $1.69 | $11.50 |
March 1994 | $1.54 | $10.50 |
February 1994 | $1.91 | $13 |
January 1994 | $1.80 | $12.25 |
December 1993 | $2.02 | $13.75 |
November 1993 | $1.91 | $13 |
October 1993 | $2.09 | $14.25 |
September 1993 | $2.98 | $20.25 |
August 1993 | $2.83 | $19.25 |
July 1993 | $1.80 | $12.25 |
June 1993 | $1.58 | $10.75 |
May 1993 | $1.36 | $9.25 |
April 1993 | $1.25 | $8.50 |
March 1993 | $1.45 | $9.88 |
February 1993 | $1.21 | $8.25 |
January 1993 | $1.14 | $7.75 |
December 1992 | $0.77 | $5.25 |
November 1992 | $0.77 | $5.25 |
October 1992 | $0.55 | $3.75 |
September 1992 | $0.37 | $2.50 |
August 1992 | $0.35 | $2.38 |
July 1992 | $0.35 | $2.38 |
June 1992 | $0.39 | $2.62 |
May 1992 | $0.39 | $2.62 |
April 1992 | $0.29 | $2 |
March 1992 | $0.33 | $2.25 |
February 1992 | $0.39 | $2.62 |
January 1992 | $0.31 | $2.12 |
December 1991 | $0.37 | $2.50 |
November 1991 | $0.33 | $2.25 |
October 1991 | $0.37 | $2.50 |
September 1991 | $0.37 | $2.50 |
August 1991 | $0.33 | $2.25 |
July 1991 | $0.33 | $2.25 |
June 1991 | $0.26 | $1.75 |
May 1991 | $0.26 | $1.75 |
April 1991 | $0.33 | $2.25 |
March 1991 | $0.28 | $1.88 |
February 1991 | $0.28 | $1.88 |
January 1991 | $0.24 | $1.62 |
December 1990 | $0.26 | $1.75 |
November 1990 | $0.22 | $1.50 |
October 1990 | $0.28 | $1.88 |
September 1990 | $0.29 | $2 |
August 1990 | $0.37 | $2.50 |
July 1990 | $0.40 | $2.75 |
June 1990 | $0.44 | $3 |
May 1990 | $0.46 | $3.12 |
April 1990 | $0.46 | $3.12 |
March 1990 | $0.59 | $4 |
February 1990 | $0.61 | $4.12 |
January 1990 | $0.62 | $4.19 |
December 1989 | $0.64 | $4.38 |
November 1989 | $0.68 | $4.62 |
October 1989 | $0.70 | $4.75 |
September 1989 | $0.62 | $4.25 |
August 1989 | $0.61 | $4.12 |
July 1989 | $0.54 | $3.69 |
June 1989 | $0.53 | $3.62 |
May 1989 | $0.53 | $3.62 |
April 1989 | $0.49 | $3.31 |
March 1989 | $0.51 | $3.50 |
February 1989 | $0.56 | $3.81 |
January 1989 | $0.55 | $3.75 |
December 1988 | $0.57 | $3.88 |
November 1988 | $0.55 | $3.75 |
October 1988 | $0.64 | $4.38 |
September 1988 | $0.70 | $4.75 |
August 1988 | $0.72 | $4.88 |
July 1988 | $0.74 | $5 |
June 1988 | $0.74 | $5 |
May 1988 | $0.68 | $4.62 |
April 1988 | $0.72 | $4.88 |
March 1988 | $0.57 | $3.88 |
February 1988 | $0.64 | $4.38 |
January 1988 | $0.68 | $4.62 |
December 1987 | $0.51 | $3.50 |
November 1987 | $0.51 | $3.50 |
October 1987 | $0.53 | $3.62 |
September 1987 | $0.83 | $5.62 |
August 1987 | $0.79 | $5.38 |
July 1987 | $0.92 | $6.25 |
June 1987 | $0.77 | $5.25 |
May 1987 | $0.62 | $4.25 |
April 1987 | $0.66 | $4.50 |
March 1987 | $0.70 | $4.75 |
February 1987 | $0.64 | $4.38 |
January 1987 | $0.68 | $4.62 |
December 1986 | $0.66 | $4.50 |
November 1986 | $0.74 | $5 |
October 1986 | $0.68 | $4.62 |
September 1986 | $0.65 | $4.44 |
August 1986 | $0.64 | $4.38 |
July 1986 | $0.44 | $3 |
June 1986 | $0.44 | $3 |
May 1986 | $0.39 | $2.62 |
April 1986 | $0.37 | $2.50 |
March 1986 | $0.44 | $3 |
February 1986 | $0.16 | $0.28 |
January 1986 | $0.16 | $0.28 |
December 1985 | $0.16 | $0.28 |
November 1985 | $0.16 | $0.28 |
October 1985 | $0.16 | $0.28 |
September 1985 | $0.16 | $0.28 |
August 1985 | $0.16 | $0.28 |
July 1985 | $0.16 | $0.28 |
June 1985 | $0.16 | $0.28 |
May 1985 | $0.16 | $0.28 |
April 1985 | $0.16 | $0.28 |
March 1985 | $0.24 | $0.41 |
February 1985 | $0.24 | $0.41 |
January 1985 | $0.15 | $0.25 |
December 1984 | $0.09 | $0.16 |
November 1984 | $0.20 | $0.34 |
October 1984 | $0.26 | $0.44 |
September 1984 | $0.33 | $0.56 |
August 1984 | $0.29 | $0.50 |
July 1984 | $0.33 | $0.56 |
June 1984 | $0.29 | $0.50 |
May 1984 | $0.35 | $0.59 |
April 1984 | $0.37 | $0.62 |
March 1984 | $0.44 | $0.75 |
February 1984 | $0.38 | $0.66 |
January 1984 | $0.51 | $0.88 |
December 1983 | $0.50 | $0.84 |
November 1983 | $0.60 | $1.03 |
October 1983 | $0.68 | $1.16 |
September 1983 | $0.95 | $1.62 |
August 1983 | $1.01 | $1.72 |
July 1983 | $0.90 | $1.53 |
June 1983 | $0.95 | $1.62 |
May 1983 | $0.79 | $1.34 |
April 1983 | $0.79 | $1.34 |
March 1983 | $0.66 | $1.12 |
February 1983 | $0.66 | $1.12 |
January 1983 | $0.66 | $1.12 |
December 1982 | $0.68 | $1.16 |
November 1982 | $0.72 | $1.22 |
October 1982 | $0.72 | $1.22 |
September 1982 | $0.64 | $1.09 |
August 1982 | $0.59 | $1 |
July 1982 | $0.59 | $1 |
June 1982 | $0.57 | $0.97 |
May 1982 | $0.68 | $1.16 |
April 1982 | $0.79 | $1.34 |
March 1982 | $0.77 | $1.31 |
February 1982 | $1.01 | $1.72 |
January 1982 | $1.03 | $1.75 |
December 1981 | $0.95 | $1.62 |
November 1981 | $1.12 | $1.91 |
October 1981 | $0.95 | $1.62 |
September 1981 | $1.03 | $1.75 |
August 1981 | $1.17 | $2 |
July 1981 | $1.42 | $2.42 |
June 1981 | $1.31 | $2.23 |
May 1981 | $1.21 | $2.06 |
April 1981 | $0.83 | $1.42 |
March 1981 | $0.68 | $1.17 |
February 1981 | $0.58 | $0.98 |
January 1981 | $0.56 | $0.96 |
December 1980 | $0.50 | $0.85 |
November 1980 | $0.49 | $0.83 |
October 1980 | $0.50 | $0.85 |
September 1980 | $0.55 | $0.94 |
August 1980 | $0.49 | $0.83 |
July 1980 | $0.40 | $0.68 |
June 1980 | $0.28 | $0.49 |
May 1980 | $0.28 | $0.49 |
April 1980 | $0.30 | $0.51 |
March 1980 | $0.31 | $0.53 |
KOSS
Price: $2.40
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.12 USD
P/E Ratio: -12.73
Exchange: NCM
Sector: Technology
Industry: Consumer Electronics
Volume: 23200
Ebitda: -349350Market Capitalization: 23.1 million
Average Dividend Frequency: 4