KOSS(KOSS)
KOSS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $3.68 | $3.79 | $3.66 | $3.68 | 12,200 |
| 7/29/2026 | $3.68 | $3.74 | $3.63 | $3.63 | 20,100 |
| 7/28/2026 | $3.69 | $3.80 | $3.66 | $3.72 | 15,510 |
| 7/27/2026 | $3.76 | $3.77 | $3.66 | $3.66 | 14,091 |
| 7/24/2026 | $3.84 | $3.84 | $3.65 | $3.75 | 18,743 |
| 7/23/2026 | $3.80 | $3.86 | $3.71 | $3.76 | 12,986 |
| 7/22/2026 | $3.84 | $3.86 | $3.73 | $3.86 | 14,357 |
| 7/21/2026 | $3.80 | $3.83 | $3.73 | $3.80 | 18,905 |
| 7/20/2026 | $3.78 | $3.86 | $3.74 | $3.76 | 13,037 |
| 7/17/2026 | $3.82 | $3.90 | $3.78 | $3.80 | 23,530 |
| 7/16/2026 | $3.93 | $4.03 | $3.80 | $3.86 | 19,630 |
| 7/15/2026 | $3.82 | $3.97 | $3.82 | $3.97 | 12,613 |
| 7/14/2026 | $3.90 | $3.95 | $3.74 | $3.79 | 46,900 |
| 7/13/2026 | $3.93 | $3.97 | $3.90 | $3.90 | 5,522 |
| 7/10/2026 | $3.88 | $3.95 | $3.82 | $3.95 | 18,234 |
| 7/9/2026 | $3.80 | $3.99 | $3.79 | $3.87 | 17,640 |
| 7/8/2026 | $3.89 | $3.95 | $3.79 | $3.82 | 20,652 |
| 7/7/2026 | $4.09 | $4.09 | $3.92 | $3.92 | 23,800 |
| 7/6/2026 | $4.03 | $4.13 | $3.89 | $4.09 | 46,547 |
| 7/2/2026 | $3.95 | $4.02 | $3.86 | $3.97 | 4,906 |
| 7/1/2026 | $4.00 | $4.08 | $3.90 | $3.90 | 25,000 |
| 6/30/2026 | $3.95 | $4.15 | $3.95 | $4.01 | 12,400 |
| 6/29/2026 | $3.98 | $3.99 | $3.91 | $3.99 | 6,025 |
| 6/26/2026 | $3.97 | $3.99 | $3.90 | $3.99 | 24,600 |
| 6/25/2026 | $3.94 | $4.00 | $3.81 | $3.95 | 26,900 |
| 6/24/2026 | $3.93 | $4.06 | $3.93 | $4.01 | 16,769 |
| 6/23/2026 | $3.93 | $3.99 | $3.85 | $3.98 | 17,278 |
| 6/22/2026 | $3.96 | $3.99 | $3.87 | $3.93 | 18,900 |
| 6/18/2026 | $4.05 | $4.12 | $3.97 | $4.03 | 45,500 |
| 6/17/2026 | $4.00 | $4.08 | $3.89 | $3.95 | 23,927 |
| 6/16/2026 | $3.90 | $4.03 | $3.85 | $3.98 | 20,700 |
| 6/15/2026 | $3.96 | $4.10 | $3.80 | $3.80 | 35,219 |
| 6/12/2026 | $3.97 | $4.01 | $3.91 | $3.91 | 16,150 |
| 6/11/2026 | $3.98 | $4.01 | $3.91 | $4.01 | 19,700 |
| 6/10/2026 | $3.98 | $4.04 | $3.91 | $3.91 | 41,418 |
| 6/9/2026 | $4.10 | $4.16 | $3.98 | $3.98 | 24,620 |
| 6/8/2026 | $3.98 | $4.10 | $3.92 | $4.09 | 23,000 |
| 6/5/2026 | $4.04 | $4.08 | $3.92 | $3.98 | 19,700 |
| 6/4/2026 | $3.99 | $4.10 | $3.99 | $4.07 | 15,431 |
| 6/3/2026 | $4.07 | $4.08 | $3.99 | $4.04 | 15,968 |
| 6/2/2026 | $4.16 | $4.25 | $4.05 | $4.07 | 27,577 |
| 6/1/2026 | $4.08 | $4.24 | $3.98 | $4.23 | 38,305 |
| 5/29/2026 | $4.02 | $4.16 | $4.02 | $4.08 | 14,230 |
| 5/28/2026 | $4.06 | $4.15 | $4.03 | $4.08 | 12,835 |
| 5/27/2026 | $4.14 | $4.20 | $4.02 | $4.02 | 20,228 |
| 5/26/2026 | $3.97 | $4.26 | $3.97 | $4.19 | 48,700 |
| 5/22/2026 | $4.15 | $4.18 | $3.97 | $3.97 | 35,813 |
| 5/21/2026 | $4.00 | $4.12 | $3.87 | $4.12 | 17,731 |
| 5/20/2026 | $3.92 | $4.10 | $3.86 | $4.00 | 18,423 |
| 5/19/2026 | $3.97 | $3.99 | $3.88 | $3.93 | 12,322 |
| 5/18/2026 | $3.96 | $4.03 | $3.86 | $3.96 | 14,216 |
| 5/15/2026 | $3.89 | $4.11 | $3.82 | $3.86 | 26,800 |
| 5/14/2026 | $3.81 | $3.95 | $3.81 | $3.87 | 13,600 |
| 5/13/2026 | $3.85 | $3.93 | $3.79 | $3.80 | 23,000 |
| 5/12/2026 | $3.85 | $3.94 | $3.75 | $3.94 | 35,225 |
| 5/11/2026 | $4.13 | $4.13 | $3.75 | $3.90 | 81,708 |
| 5/8/2026 | $4.22 | $4.32 | $4.13 | $4.16 | 21,359 |
| 5/7/2026 | $4.39 | $4.39 | $4.18 | $4.18 | 12,200 |
| 5/6/2026 | $4.36 | $4.45 | $4.30 | $4.30 | 13,946 |
| 5/5/2026 | $4.28 | $4.41 | $4.20 | $4.41 | 29,700 |
| 5/4/2026 | $4.42 | $4.57 | $4.20 | $4.22 | 33,419 |