Explain this page
Arphra AIPlain-English read on Koss Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 4.16 | 4.25 | 4.05 | 4.07 | 4.07 | 4.07 | 0.00% | 27,577 |
| Jun 01, 2026 | 4.08 | 4.24 | 3.98 | 4.23 | 4.23 | 4.23 | 0.00% | 38,305 |
| May 29, 2026 | 4.02 | 4.16 | 4.02 | 4.08 | 4.08 | 4.08 | 0.00% | 14,230 |
| May 28, 2026 | 4.06 | 4.15 | 4.03 | 4.08 | 4.08 | 4.08 | 0.00% | 12,835 |
| May 27, 2026 | 4.14 | 4.20 | 4.02 | 4.02 | 4.02 | 4.02 | 0.00% | 20,228 |
| May 26, 2026 | 3.97 | 4.26 | 3.97 | 4.19 | 4.19 | 4.19 | 0.00% | 48,700 |
| May 22, 2026 | 4.15 | 4.18 | 3.97 | 3.97 | 3.97 | 3.97 | 0.00% | 35,813 |
| May 21, 2026 | 4.00 | 4.12 | 3.87 | 4.12 | 4.12 | 4.12 | 0.00% | 17,731 |
| May 20, 2026 | 3.92 | 4.10 | 3.86 | 4.00 | 4.00 | 4.00 | 0.00% | 18,423 |
| May 19, 2026 | 3.97 | 3.99 | 3.88 | 3.93 | 3.93 | 3.93 | 0.00% | 12,322 |
| May 18, 2026 | 3.96 | 4.03 | 3.86 | 3.96 | 3.96 | 3.96 | 0.00% | 14,216 |
| May 15, 2026 | 3.89 | 4.11 | 3.82 | 3.86 | 3.86 | 3.86 | 0.00% | 26,800 |
| May 14, 2026 | 3.81 | 3.95 | 3.81 | 3.87 | 3.87 | 3.87 | 0.00% | 13,600 |
| May 13, 2026 | 3.85 | 3.93 | 3.79 | 3.80 | 3.80 | 3.80 | 0.00% | 23,000 |
| May 12, 2026 | 3.85 | 3.94 | 3.75 | 3.94 | 3.94 | 3.94 | 0.00% | 35,225 |
| May 11, 2026 | 4.13 | 4.13 | 3.75 | 3.90 | 3.90 | 3.90 | 0.00% | 81,708 |
| May 08, 2026 | 4.22 | 4.32 | 4.13 | 4.16 | 4.16 | 4.16 | 0.00% | 21,359 |
| May 07, 2026 | 4.39 | 4.39 | 4.18 | 4.18 | 4.18 | 4.18 | 0.00% | 12,200 |
| Apr 10, 2026 | 3.88 | 3.88 | 3.83 | 3.86 | 3.86 | 3.86 | 0.00% | 5,648 |
| Apr 09, 2026 | 3.89 | 3.94 | 3.80 | 3.86 | 3.86 | 3.86 | 0.00% | 20,840 |
| Apr 08, 2026 | 3.85 | 4.00 | 3.70 | 3.80 | 3.80 | 3.80 | 0.00% | 24,400 |
| Apr 07, 2026 | 3.79 | 3.83 | 3.67 | 3.77 | 3.77 | 3.77 | 0.00% | 11,342 |
| Apr 06, 2026 | 3.64 | 3.89 | 3.64 | 3.80 | 3.80 | 3.80 | 0.00% | 12,100 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.