Koss Stock Price History

<div class='circular--portrait' style='background:#FF6600;color: #FFFAFA;font-size:3em;padding-top: 38px;;'>KOS</div>
KOSS -- USA Stock  

USD 1.20  0.05  4.00%

Koss stock price history is provided at the adjusted bases, taking into account all of the recent filings. As of today the current price of Koss is  1.20 , as last reported on the 5th of June, with the highest price reaching  1.23  and the lowest price hitting  1.20  during the day. Macroaxis considers Koss abnormally volatile given 3 months investment horizon. Koss has Sharpe Ratio of 0.0652, which conveys that the firm had 0.0652% of return per unit of risk over the last 3 months. Our philosophy towards estimating the volatility of a stock is to use all available market data together with stock specific technical indicators that cannot be diversified away. We have found twenty-eight technical indicators for Koss, which you can use to evaluate future volatility of the firm. Please exercise Koss Corporation Mean Deviation of 4.3, Downside Deviation of 5.15 and Risk Adjusted Performance of 0.0895 to check out if our risk estimates are consistent with your expectations.

Search Stock Price History

 
Refresh
As of 06/05/2020, Net Income Common Stock is likely to grow to about 421.5 K. As of 06/05/2020, Price to Earnings Ratio is likely to grow to 154.00, while Price to Book Value is likely to drop 0.58.

Koss June 5, 2020 Price Synopsis

  • Koss Stock Accumulation Distribution
  •  216.68 
  • Koss Stock Price Daily Balance Of Power
  • (1.67) 
  • Koss Stock Price Rate Of Daily Change
  •  0.96 
  • Koss Day Median Stock Price
  •  1.21 
  • Koss Day Typical Stock Price
  •  1.21 
  • Koss Stock Price Action Indicator
  • (0.04) 
  • Koss Latest Daily High Stock Price
  •  1.23 
  • Koss Latest Daily Low Stock Price
  •  1.20 
  • Koss Latest Daily Open Stock Price
  •  1.25 

    Koss Stock Price History Chart


    Highest PriceApril 28, 20201.42
    Lowest PricApril 3, 20200.82

    Koss Stock Price History Data

    The price series of Koss for the period between Sat, Mar 7, 2020 and Fri, Jun 5, 2020 has a statistical range of 0.6 with a coefficient of variation of 14.72. The daily prices for the period are spread out with arithmetic mean of 1.08. The median price for the last 30 days is 1.12. The company underwent 2:1 stock split on 2009-12-02. . Koss issued dividends to stockholders on 2014-03-27.
    OpenHighLowCloseVolume
    06/05/2020 1.23  1.23  1.20  1.20  8,884 
    06/04/2020 1.23  1.23  1.20  1.20  8,884 
    06/03/2020 1.28  1.32  1.22  1.25  20,752 
    06/02/2020 1.14  1.35  1.12  1.27  58,187 
    06/01/2020 1.13  1.14  1.10  1.13  16,377 
    05/29/2020 1.09  1.17  1.09  1.13  3,489 
    05/28/2020 1.13  1.14  1.10  1.10  9,560 
    05/27/2020 1.16  1.17  1.14  1.15  4,375 
    05/26/2020 1.13  1.16  1.13  1.15  3,675 
    05/22/2020 1.13  1.15  1.07  1.14  13,418 
    05/21/2020 1.16  1.16  1.12  1.12  3,578 
    05/20/2020 1.10  1.17  1.10  1.14  17,549 
    05/19/2020 1.12  1.18  1.08  1.11  17,511 
    05/18/2020 1.18  1.18  1.12  1.14  13,562 
    05/15/2020 1.05  1.19  1.05  1.16  14,853 
    05/14/2020 1.11  1.16  1.07  1.07  14,472 
    05/13/2020 1.17  1.17  1.11  1.11  13,908 
    05/12/2020 1.18  1.21  1.17  1.17  9,801 
    05/11/2020 1.13  1.21  1.13  1.20  38,289 
    05/08/2020 1.25  1.34  1.12  1.12  58,712 
    05/07/2020 1.21  1.24  1.21  1.23  10,448 
    05/06/2020 1.21  1.23  1.17  1.23  6,982 
    05/05/2020 1.22  1.25  1.20  1.20  2,227 
    05/04/2020 1.20  1.29  1.19  1.23  7,578 
    05/01/2020 1.29  1.34  1.15  1.20  15,894 
    04/30/2020 1.43  1.49  1.26  1.32  37,775 
    04/29/2020 1.43  1.49  1.30  1.42  33,341 
    04/28/2020 1.34  1.50  1.28  1.42  45,247 
    04/27/2020 1.23  1.45  1.19  1.36  58,204 
    04/24/2020 1.21  1.40  1.17  1.24  130,780 
    04/23/2020 1.15  1.35  1.15  1.19  94,513 
    04/22/2020 1.45  1.47  1.05  1.15  488,621 
    04/21/2020 1.05  1.17  0.94  1.16  57,640 
    04/20/2020 1.11  1.11  1.07  1.08  23,141 
    04/17/2020 1.17  1.20  1.09  1.12  51,497 
    04/16/2020 1.20  1.37  1.08  1.21  191,694 
    04/15/2020 0.92  2.55  0.92  1.22  2,164,446 
    04/14/2020 0.94  0.95  0.92  0.94  9,278 
    04/13/2020 0.84  0.97  0.84  0.95  23,995 
    04/09/2020 0.82  0.85  0.82  0.83  13,599 
    04/08/2020 0.85  0.85  0.83  0.83  3,132 
    04/07/2020 0.82  0.85  0.80  0.85  8,784 
    04/06/2020 0.83  0.84  0.83  0.84  920.00 
    04/03/2020 0.86  0.87  0.82  0.82  1,095 
    04/02/2020 0.86  0.86  0.85  0.86  771.00 
    04/01/2020 0.88  0.88  0.84  0.84  5,445 
    03/31/2020 0.88  0.88  0.88  0.88  583.00 
    03/30/2020 0.80  0.88  0.80  0.88  2,790 
    03/27/2020 0.86  0.89  0.80  0.89  2,694 
    03/26/2020 0.90  0.90  0.87  0.87  5,457 
    03/25/2020 0.92  0.92  0.80  0.83  64,361 
    03/24/2020 0.90  0.92  0.88  0.92  9,678 
    03/23/2020 0.91  0.93  0.91  0.92  1.00 
    03/20/2020 0.83  0.92  0.83  0.83  1,462 
    03/19/2020 0.96  0.97  0.83  0.90  7,545 
    03/18/2020 0.98  0.98  0.90  0.90  9,449 
    03/17/2020 0.97  1.00  0.90  1.00  12,306 
    03/16/2020 0.94  1.00  0.90  0.99  25,717 
    03/13/2020 0.88  1.05  0.85  0.94  14,496 
    03/12/2020 1.02  1.02  0.85  1.00  7,919 
    03/11/2020 1.01  1.11  1.01  1.02  6,332 

    About Koss Stock history

    Koss investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Koss is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Koss will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Koss historical stock prices may prove useful in developing a viable investing in Koss
    Last ReportedProjected for 2020
    Weighted Average Shares 8,511,185  7,400,000 
    Weighted Average Shares Diluted 8,519,001  8,765,155 
    Issuance Purchase of Equity Shares 53,679  57,916 
    Koss Corporation, together with its subsidiaries, designs, manufactures, and sells stereo headphones and related accessories in the United States, the Peoples Republic of China, the Czech Republic, Sweden, Canada, Russia, Australia, and internationally. Koss Corporation was founded in 1953 and is headquartered in Milwaukee, Wisconsin. Koss operates under Consumer Electronics classification in USA and is traded on BATS Exchange. It employs 31 people.
    Koss technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
    A focus of Koss technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst, therefore, looks at the history of Koss trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

    Koss Benchmarks

    Koss Equity Growth Analysis

    Share

    Koss Share Changes

      Shareholders Equity

      Weighted Average Shares

    Koss Technical and Predictive Indicators

    Please see Stocks Correlation. Please also try Portfolio Optimization module to compute new portfolio that will generate highest expected return given your specified tolerance for risk.
    Company logos by clearbit
    Macroaxis is not a registered investment advisor or broker/dealer. All investments, including stocks, funds, ETFs, or cryptocurrencies, are speculative and involve substantial risk of loss. We encourage our investors to invest carefully. Much of our information is derived directly from data published by companies or submitted to governmental agencies which we believe are reliable, but are without our independent verification. Therefore, we cannot assure you that the information is accurate or complete. We do not in any way warrant or guarantee the success of any action you take in reliance on our statements or recommendations. Also, note that past performance is not necessarily indicative of future results. All investments carry risk, and all investment decisions of an individual remain the responsibility of that individual. There is no guarantee that systems, indicators, or signals will result in profits or that they will not result in losses. All investors are advised to fully understand all risks associated with any investing they choose to do. Hypothetical or simulated performance is not indicative of future results. We make no representations or warranties that any investor will, or is likely to, achieve profits similar to those shown because hypothetical or simulated performance is not necessarily indicative of future results. For more information please visit our terms and condition page