Koss Stock Price History, KOSS Historical Prices

Add to My Stocks
$1.91 $0.06 (3.05%) KOSS stock closing price Feb 16, 2018 (Closing)

Koss stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Koss price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Koss stock price history chart shows that the stock price reached a high of $5.94 on Feb 12, 2014, and a low of $1.26 on Nov 04, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 1.9 1.97 1.9 1.91 24,221 - 0.61
2018-02-15 2.02 2.06 1.93 1.97 26,977 - 0.63
2018-02-14 2.06 2.09 2.05 2.05 704 - 0.66
2018-02-13 1.98 2.09 1.98 2.06 15,590 - 0.66
2018-02-12 2 2.02 1.98 1.98 22,395 - 0.63
2018-02-09 2 2.05 1.98 1.99 18,676 - 0.64
2018-02-08 2.12 2.12 2 2.03 16,219 - 0.65
2018-02-07 2.03 2.03 2 2.03 19,508 - 0.65
2018-02-06 2.05 2.05 2 2.03 9,570 - 0.65
2018-02-05 2.01 2.04 2 2.01 35,883 - -
2018-02-02 2 2.04 2 2.01 15,214 - -
2018-02-01 2 2.09 1.99 2.05 124,957 - -
2018-01-31 2.07 2.1 2 2.01 63,434 - 0.6
2018-01-30 2.15 2.2 2.08 2.1 45,149 - 0.62
2018-01-29 2.2 2.2 2.07 2.12 30,480 - 0.63
2018-01-26 2.1 2.1 2.06 2.06 17,763 - 0.61
2018-01-25 2.2 2.2 2.06 2.1 15,526 - 0.62
2018-01-24 2.21 2.21 2.1 2.14 33,457 - 0.63
2018-01-23 2.15 2.21 2.15 2.17 21,905 - 0.64
2018-01-22 2.2 2.2 2.15 2.17 47,552 - 0.64
2018-01-19 2.14 2.19 2.1 2.17 119,266 - 0.64
2018-01-18 2.02 2.17 2.02 2.1 264,331 - 0.62
2018-01-17 2.05 2.08 2.03 2.05 35,839 - 0.61
2018-01-16 2.11 2.12 2.06 2.06 52,743 - 0.61
2018-01-10 2.07 2.13 2.02 2.09 94,581 - 0.62
2018-01-09 2.16 2.23 2.07 2.1 121,248 - 0.62
2018-01-08 2.14 2.35 2.05 2.22 605,050 - 0.66
2018-01-05 2.07 2.32 1.97 2.09 835,291 - 0.62
2018-01-04 2.1 2.15 2 2.08 218,635 - 0.62
2018-01-03 2.14 2.17 1.97 2.09 254,336 - 0.62
2018-01-02 2.41 2.52 1.93 2.17 1,712,537 - 0.64
2017-12-29 1.42 3.58 1.42 3.09 12,431,616 - 0.92
2017-12-28 1.55 1.55 1.4 1.44 41,688 - 0.43
2017-12-27 1.49 1.49 1.48 1.48 2,427 - 0.44
2017-12-26 1.47 1.53 1.45 1.49 11,569 - 0.44
2017-12-22 1.55 1.66 1.48 1.49 168,813 - 0.44
2017-12-21 1.48 1.54 1.48 1.5 4,096 - 0.44
2017-12-20 1.51 1.6 1.49 1.49 14,896 - 0.44
2017-12-19 1.52 1.54 1.49 1.51 2,969 - 0.45
2017-12-18 1.52 1.55 1.47 1.49 5,953 - 0.44
2017-12-15 1.5 1.58 1.48 1.48 17,049 - 0.44
2017-12-14 1.52 1.52 1.49 1.5 3,237 - 0.44
2017-12-13 1.52 1.54 1.49 1.5 19,825 - 0.44
2017-12-12 1.6 1.6 1.51 1.52 21,831 - 0.45
2017-12-11 1.57 1.57 1.56 1.57 4,181 - 0.47
2017-12-08 1.54 1.59 1.54 1.58 25,376 - 0.47
2017-12-07 1.61 1.61 1.56 1.57 7,817 - 0.47
2017-12-06 1.62 1.63 1.53 1.58 45,926 - 0.47
2017-12-05 1.69 1.69 1.62 1.66 16,565 - 0.49
2017-12-04 1.64 1.68 1.63 1.64 5,138 - 0.49
2017-12-01 1.68 1.68 1.62 1.64 3,056 - 0.48
2017-11-30 1.78 1.78 1.68 1.68 2,222 - 0.49
2017-11-29 1.82 1.82 1.68 1.74 16,695 - 0.51
2017-11-28 1.67 1.99 1.63 1.89 228,356 - 0.55
2017-11-27 1.84 1.84 1.56 1.65 32,332 - 0.48
2017-11-24 1.73 1.79 1.63 1.71 17,873 - 0.5
2017-11-23 0 0 0 1.68 0 - -
2017-11-22 1.62 1.85 1.6 1.68 34,353 - 0.49
2017-11-21 1.59 1.67 1.59 1.63 7,969 - 0.48
2017-11-20 1.62 1.7 1.62 1.62 21,273 - 0.47
2017-11-17 1.72 1.75 1.59 1.68 28,773 - 0.49
2017-11-16 1.56 1.74 1.56 1.65 62,254 - 0.48
2017-11-15 1.57 2.21 1.56 1.58 591,264 - 0.46
2017-11-14 1.6 1.66 1.54 1.59 32,117 - 0.47
2017-11-13 1.55 1.66 1.54 1.54 29,349 - 0.45
2017-11-10 1.54 1.85 1.54 1.57 322,738 - 0.46
2017-11-09 1.55 1.56 1.53 1.56 7,683 - 0.46
2017-11-08 1.6 1.65 1.55 1.56 29,031 - 0.46
2017-11-07 1.63 1.63 1.59 1.6 3,082 - 0.47
2017-11-06 1.58 1.64 1.58 1.63 5,527 - 0.48
2017-11-03 1.51 1.58 1.5 1.58 31,888 - 0.46
2017-11-02 1.5 1.68 1.5 1.54 32,150 - 0.45
2017-11-01 1.57 1.57 1.48 1.51 32,906 - 0.44
2017-10-31 1.55 1.55 1.55 1.55 2,799 - 0.45
2017-10-30 1.57 1.57 1.57 1.57 208 - 0.46
2017-10-27 1.67 1.67 1.55 1.55 10,523 - 0.45
2017-10-26 0 0 0 1.6 0 - -
2017-10-25 1.63 1.72 1.58 1.6 35,343 - 0.47
2017-10-24 1.65 1.65 1.58 1.63 2,024 - 0.48
2017-10-23 1.66 1.69 1.63 1.65 4,562 - 0.48
2017-10-20 1.56 1.66 1.56 1.66 31,644 - 0.49
2017-10-19 1.6 1.61 1.55 1.55 5,340 - 0.45
2017-10-18 1.58 1.6 1.56 1.59 12,054 - 0.47
2017-10-17 1.59 1.63 1.56 1.56 9,910 - 0.46
2017-10-16 1.63 1.63 1.63 1.63 385 - 0.48
2017-10-13 1.65 1.73 1.62 1.62 29,954 - 0.47
2017-10-12 1.68 1.68 1.59 1.64 2,388 - 0.48
2017-10-11 1.7 1.73 1.62 1.68 11,981 - 0.49
2017-10-10 1.63 1.84 1.54 1.78 41,413 - 0.52
Get more Data

Koss Stock History Chart

View KOSS PE ratio, PS ratio stocks charts and compare with peers.
KOSS Chart
Note: Compare Koss stock price history with the index and industry peers.

Koss Stock Price History: Past 5 years

Max Stock Price5.94Feb 12,2014
Min Stock Price1.26Nov 04,2014
Avg Stock Price2.88

Koss Historical PE ratio: Past 5 years

Max PE Ratio37.71Oct 27,2015
Min PE Ratio6.82Aug 13,2013
Avg PE Ratio16.9

Koss Historical PS ratio: Past 5 years

Max PS Ratio1.4Feb 12,2014
Min PS Ratio0.41Aug 30,2017
Avg PS Ratio0.76

KOSS Industry Peers

Company Price Change (%)
Emerson Radio Corp (MSN)1.460.03 (2.1%)
Singing Machine (SMDM)0.520.02 (3.7%)
Universal Electronics (UEIC)44.850.35 (0.79%)
Bogen Communications (BOGN)0.440 (0%)
Creative Technology (CREAF)0.850 (0%)
Rockford (ROFO)9.780.47 (4.59%)
Deswell Industries (DSWL)2.960.12 (4.23%)

We provide Koss share price history along with PE ratio and PS ratio for doing Koss fundamental analysis. Koss stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. KOSS stock saw an opening price of $1.9, and a closing price of $1.91 on Feb 16, 2018. The average P/S ratio was 0.76 as can be seen from Koss stock history.